Gold xStock Historical Data

GLDX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 411.45
-0.81%
$ 411,453 $ 30.22 billion
Mar 25, 2026 $ 414.62
+0.54%
$ 414,618 $ 3.48 billion
Mar 24, 2026 $ 412.7
+1.75%
$ 412,696 $ 172,421
Mar 23, 2026 $ 405.6
-4.61%
$ 405,601 $ 11.43 billion
Mar 22, 2026 $ 425.19
+1.82%
$ 425,185 $ 13.78 billion
Mar 21, 2026 $ 417.57
+3.18%
$ 417,570 $ 5.07 billion
Mar 20, 2026 $ 404.71
-2.92%
$ 404,499 $ 7.93 billion
Mar 19, 2026 $ 416.89
-4.81%
$ 417,062 $ 10.53 billion
Mar 18, 2026 $ 437.6
-0.82%
$ 437,974 $ 12.31 billion
Mar 17, 2026 $ 441.2
-0.90%
$ 441,202 $ 11.91 billion
Mar 16, 2026 $ 445.19
-3.07%
$ 445,190 $ 7.69 billion
Mar 15, 2026 $ 459.29
-0.22%
$ 459,295 $ 24,871
Mar 14, 2026 $ 460.32
-0.22%
$ 460,319 $ 30,839
Mar 13, 2026 $ 461.37
-2.06%
$ 461,329 $ 126,897
Mar 12, 2026 $ 471.08
-2.97%
$ 471,076 $ 3.76 billion
Mar 11, 2026 $ 485.51
+2.13%
$ 484,894 $ 9.42 billion
Mar 10, 2026 $ 475.39
+0.56%
$ 475,387 $ 4.97 billion
Mar 9, 2026 $ 472.74
-2.69%
$ 472,742 $ 6.03 billion
Mar 8, 2026 $ 485.82
+0.70%
$ 485,818 $ 7.11 billion
Mar 7, 2026 $ 482.46
-2.00%
$ 482,459 $ 10.54 billion
Mar 6, 2026 $ 492.29
+2.21%
$ 492,292 $ 20.24 billion
Mar 5, 2026 $ 481.67
+2.41%
$ 481,669 $ 8.74 billion
Mar 4, 2026 $ 470.32
-2.91%
$ 470,321 $ 7.16 billion
Mar 3, 2026 $ 484.44
-0.23%
$ 484,436 $ 6.9 billion
Mar 2, 2026 $ 485.54
-3.21%
$ 485,539 $ 9.98 billion
Mar 1, 2026 $ 501.63
+2.82%
$ 501,635 $ 16.2 billion
Feb 28, 2026 $ 487.47
+0.60%
$ 487,472 $ 29.12 billion
Feb 27, 2026 $ 484.57
+1.69%
$ 484,571 $ 31.75 billion
Feb 26, 2026 $ 476.7
+5.96%
$ 476,702 $ 25,401
Feb 25, 2026 $ 449.9
-5.03%
$ 449,904 $ 10.77 billion
Feb 24, 2026 $ 473.74
-2.28%
$ 473,737 $ 5.55 billion
Feb 23, 2026 $ 484.77
+3.75%
$ 484,774 $ 14.62 billion
Feb 22, 2026 $ 467.45
+2.21%
$ 467,454 $ 10.88 billion
Feb 21, 2026 $ 457.36
-0.94%
$ 457,364 $ 3.94 billion
Feb 20, 2026 $ 461.69
-2.25%
$ 461,692 $ 21.03 billion
Feb 19, 2026 $ 472.33
+0.64%
$ 472,335 $ 12.54 billion
Feb 18, 2026 $ 469.31
-0.61%
$ 469,313 $ 23.9 billion
Feb 17, 2026 $ 472.09
-1.35%
$ 472,086 $ 14.02 billion
Feb 16, 2026 $ 478.53
-0.54%
$ 478,527 $ 10.28 billion
Feb 15, 2026 $ 480.92
+3.10%
$ 480,921 $ 20.39 billion
Feb 14, 2026 $ 466.47
+0.76%
$ 466,469 $ 8.53 billion
Feb 13, 2026 $ 462.94
-2.02%
$ 462,942 $ 8.2 billion
Feb 12, 2026 $ 472.51
-2.73%
$ 472,506 $ 11.98 billion
Feb 11, 2026 $ 485.75
+0.47%
$ 485,747 $ 23.61 billion
Feb 10, 2026 $ 483.48
+3.15%
$ 483,476 $ 40.35 billion
Feb 9, 2026 $ 468.73
+2.19%
$ 468,727 $ 18.92 billion
Feb 8, 2026 $ 458.66
-0.90%
$ 458,660 $ 18.2 billion
Feb 7, 2026 $ 463.23
+3.00%
$ 463,230 $ 21.91 billion
Feb 6, 2026 $ 449.74
+1.67%
$ 449,738 $ 32.71 billion
Feb 5, 2026 $ 442.33
-4.18%
$ 442,331 $ 58.73 billion