Gold xStock Historical Data

GLDX Page 38
Download
Date Close Price change Market cap Trading volume
Feb 28, 8 PM $ 486.99
-1.22%
$ 486,993 $ 28.41 billion
Feb 28, 7 PM $ 492.99
-0.06%
$ 492,992 $ 28.88 billion
Feb 28, 6 PM $ 493.31
+0.12%
$ 493,306 $ 28.67 billion
Feb 28, 5 PM $ 492.69
+0.09%
$ 492,691 $ 28.82 billion
Feb 28, 4 PM $ 492.25
+0.00%
$ 492,248 $ 28.87 billion
Feb 28, 3 PM $ 492.25
+0.02%
$ 492,252 $ 28.66 billion
Feb 28, 2 PM $ 492.14
-0.46%
$ 492,137 $ 29.08 billion
Feb 28, 1 PM $ 495.74
-0.51%
$ 495,743 $ 29.75 billion
Feb 28, 12 PM $ 498.27
+0.03%
$ 498,270 $ 31.47 billion
Feb 28, 11 AM $ 498.12
-0.52%
$ 498,121 $ 31.7 billion
Feb 28, 10 AM $ 500.7
+0.07%
$ 500,703 $ 32.96 billion
Feb 28, 9 AM $ 500.33
+1.64%
$ 500,333 $ 32.88 billion
Feb 28, 8 AM $ 492.28
+1.41%
$ 492,282 $ 29.73 billion
Feb 28, 7 AM $ 485.44
+0.13%
$ 485,441 $ 28,022
Feb 28, 6 AM $ 484.83
+0.09%
$ 484,827 $ 28,096
Feb 28, 5 AM $ 484.38
-0.47%
$ 484,383 $ 28,106
Feb 28, 4 AM $ 486.67
+0.07%
$ 486,674 $ 28,120
Feb 28, 3 AM $ 486.31
+0.40%
$ 486,314 $ 28,191
Feb 28, 2 AM $ 484.36
+0.14%
$ 484,365 $ 94,584
Feb 28, 1 AM $ 483.67
-0.17%
$ 483,668 $ 31.75 billion
Feb 28, 12 AM $ 484.5
-0.01%
$ 484,502 $ 31.75 billion
Feb 27, 11 PM $ 484.57
+0.15%
$ 484,571 $ 31.75 billion
Feb 27, 10 PM $ 483.85
-1.85%
$ 483,850 $ 31.75 billion
Feb 27, 9 PM $ 492.99
+0.00%
$ 492,988 $ 31.75 billion
Feb 27, 8 PM $ 492.99
+0.18%
$ 492,988 $ 31.75 billion
Feb 27, 7 PM $ 492.1
+0.31%
$ 492,100 $ 31.04 billion
Feb 27, 6 PM $ 490.64
+0.44%
$ 490,645 $ 30.2 billion
Feb 27, 5 PM $ 488.51
+0.22%
$ 488,510 $ 28.86 billion
Feb 27, 4 PM $ 487.44
+0.34%
$ 487,445 $ 27.59 billion
Feb 27, 3 PM $ 485.82
+0.02%
$ 485,816 $ 26.39 billion
Feb 27, 2 PM $ 485.33
+0.30%
$ 485,329 $ 25.44 billion
Feb 27, 1 PM $ 483.89
+1.08%
$ 483,889 $ 23.89 billion
Feb 27, 12 PM $ 478.72
+0.35%
$ 478,723 $ 20.16 billion
Feb 27, 11 AM $ 477.08
+0.36%
$ 477,076 $ 18.51 billion
Feb 27, 10 AM $ 475.37
-0.07%
$ 475,370 $ 16.98 billion
Feb 27, 9 AM $ 475.7
-0.23%
$ 475,699 $ 15.6 billion
Feb 27, 8 AM $ 476.81
+0.27%
$ 476,810 $ 15.6 billion
Feb 27, 7 AM $ 475.57
-0.24%
$ 475,567 $ 15.6 billion
Feb 27, 6 AM $ 476.77
-0.47%
$ 476,771 $ 15.6 billion
Feb 27, 5 AM $ 479.04
+0.00%
$ 479,042 $ 15.6 billion
Feb 27, 4 AM $ 479.04
+0.53%
$ 479,042 $ 15.6 billion
Feb 27, 3 AM $ 476.51
+0.03%
$ 476,506 $ 56,117
Feb 27, 2 AM $ 476.41
-0.27%
$ 476,407 $ 56,124
Feb 27, 1 AM $ 477.6
+0.22%
$ 477,601 $ 25,452
Feb 27, 12 AM $ 476.59
+0.01%
$ 476,588 $ 25,432
Feb 26, 11 PM $ 476.7
+0.13%
$ 476,702 $ 25,401
Feb 26, 10 PM $ 476.11
-0.03%
$ 476,105 $ 25,341
Feb 26, 9 PM $ 476.25
-0.23%
$ 476,252 $ 25,410
Feb 26, 8 PM $ 477.34
+0.26%
$ 477,336 $ 61,997
Feb 26, 7 PM $ 476.16
+0.02%
$ 476,157 $ 62,328