Gold xStock Historical Data

GLDX
Download
Date Close Price change Market cap Trading volume
May 4 $ 423.8
-1.29%
$ 425,544 $ 87.57 billion
Apr 27 $ 429.99
-1.07%
$ 429,333 $ 17.6 billion
Apr 20 $ 436.94
-0.87%
$ 434,664 $ 54.53 billion
Apr 13 $ 437.23
+1.24%
$ 440,768 $ 66.67 billion
Apr 6 $ 427.53
+0.75%
$ 431,861 $ 71.7 billion
Mar 30 $ 427.5
+0.75%
$ 424,336 $ 50.35 billion
Mar 23 $ 418.95
-1.47%
$ 424,308 $ 90.07 billion
Mar 16 $ 425.19
-7.43%
$ 425,185 $ 69.21 billion
Mar 9 $ 459.29
-5.46%
$ 459,295 $ 24.18 billion
Mar 2 $ 482.46
-3.82%
$ 485,818 $ 63.56 billion
Feb 23 $ 501.63
+7.36%
$ 501,635 $ 108.01 billion
Feb 16 $ 457.36
-4.94%
$ 467,454 $ 85.7 billion
Feb 9 $ 466.47
+1.70%
$ 480,921 $ 111.58 billion
Feb 2 $ 463.23
+3.74%
$ 458,660 $ 143.09 billion
Jan 26 $ 451.06
-0.65%
$ 446,515 $ 2.87 million
Jan 19 $ 457.87
+7.68%
$ 454,002 $ 986,788
Jan 12 $ 419.85
+1.28%
$ 425,232 $ 1.04 million
Jan 5 $ 414.62
+4.12%
$ 414,544 $ 471,996
Dec 29 $ 398.99
-4.21%
$ 398,215 $ 279,561
Dec 22 $ 416.29
+4.39%
$ 416,518 $ 462,349
Dec 15 $ 398.78
+0.11%
$ 398,788 $ 340,183
Dec 8 $ 395.02
+1.85%
$ 397,050 $ 254,068
Dec 1 $ 387.88
-0.10%
$ 386,340 $ 269,420
Nov 24 $ 388.72
+4.28%
$ 388,970 $ 283,891
Nov 17 $ 372.76
-0.81%
$ 372,740 $ 257,272
Nov 10 $ 375.71
+1.91%
$ 375,460 $ 301,004
Nov 3 $ 369.34
-0.21%
$ 369,348 $ 297,618
Oct 27 $ 367.73
-2.85%
$ 370,090 $ 1.75 million
Oct 20 $ 380.04
-1.71%
$ 378,490 $ 1.3 million
Oct 13 $ 384.38
-3.69%
$ 386,596 $ 1.14 million
Oct 6 $ 377.17
+4.78%
$ 399,210 $ 416,931
Sep 29 $ 360.2
+3.87%
$ 359,971 $ 599,898
Sep 22 $ 346.36
+2.25%
$ 346,250 $ 290,536
Sep 15 $ 338.73
+0.97%
$ 338,740 $ 4.49 million
Sep 8 $ 335.59
+0.30%
$ 335,470 $ 4.32 million
Sep 1 $ 330.45
+3.94%
$ -- $ 1.17 million
Aug 25 $ 318.02
+2.43%
$ 317,930 $ 4.09 million
Aug 18 $ 310.92
+1.11%
$ 310,490 $ 5.68 million
Aug 11 $ 307.5
-1.84%
$ 307,500 $ 8.18 million
Aug 4 $ 312.89
+1.24%
$ 313,260 $ 11.41 million
Jul 28 $ 309.06
+1.21%
$ 309,060 $ 12.96 million
Download