Gold xStock Historical Data

GLDX Page 41
Download
Date Close Price change Market cap Trading volume
Feb 22, 4 PM $ 463.15
+0.12%
$ 463,150 $ 7.94 billion
Feb 22, 3 PM $ 462.58
+0.24%
$ 462,578 $ 7.85 billion
Feb 22, 2 PM $ 461.45
+0.18%
$ 461,448 $ 6.3 billion
Feb 22, 1 PM $ 460.6
+0.29%
$ 460,600 $ 5.6 billion
Feb 22, 12 PM $ 459.28
+0.10%
$ 459,280 $ 4.32 billion
Feb 22, 11 AM $ 458.8
+0.09%
$ 458,802 $ 3.75 billion
Feb 22, 10 AM $ 458.39
+0.19%
$ 458,387 $ 3.36 billion
Feb 22, 9 AM $ 457.5
-0.09%
$ 457,505 $ 3.03 billion
Feb 22, 8 AM $ 457.93
+0.18%
$ 457,933 $ 2.72 billion
Feb 22, 7 AM $ 457.13
+0.00%
$ 457,131 $ 2.01 billion
Feb 22, 6 AM $ 457.13
+0.27%
$ 457,130 $ 2.01 billion
Feb 22, 5 AM $ 455.89
-0.11%
$ 455,895 $ 1.65 billion
Feb 22, 4 AM $ 456.39
+0.08%
$ 456,391 $ 1.33 billion
Feb 22, 3 AM $ 456.02
+0.04%
$ 456,025 $ 979.32 million
Feb 22, 2 AM $ 455.86
-0.24%
$ 455,859 $ 4.95 billion
Feb 22, 1 AM $ 456.96
+0.02%
$ 456,958 $ 4.45 billion
Feb 22, 12 AM $ 456.88
-0.10%
$ 456,884 $ 4.28 billion
Feb 21, 11 PM $ 457.36
-0.10%
$ 457,364 $ 3.94 billion
Feb 21, 10 PM $ 457.82
-0.13%
$ 457,816 $ 3.44 billion
Feb 21, 9 PM $ 458.41
-0.22%
$ 458,414 $ 3.14 billion
Feb 21, 8 PM $ 459.42
-0.25%
$ 459,416 $ 2.85 billion
Feb 21, 7 PM $ 460.56
+0.01%
$ 460,564 $ 2.62 billion
Feb 21, 6 PM $ 460.53
-0.04%
$ 460,529 $ 2.34 billion
Feb 21, 5 PM $ 460.7
-0.02%
$ 460,705 $ 1.88 billion
Feb 21, 4 PM $ 460.77
-0.07%
$ 460,775 $ 1.72 billion
Feb 21, 3 PM $ 461.08
+0.07%
$ 461,084 $ 975.61 million
Feb 21, 2 PM $ 460.76
-0.17%
$ 460,756 $ 736.6 million
Feb 21, 1 PM $ 461.55
-0.41%
$ 462,192 $ 475.9 million
Feb 21, 12 PM $ 463.44
+0.01%
$ 463,444 $ 154.63 million
Feb 21, 11 AM $ 463.39
+0.14%
$ 463,391 $ 28.34 billion
Feb 21, 10 AM $ 462.72
-0.14%
$ 462,724 $ 27.84 billion
Feb 21, 9 AM $ 463.39
+0.13%
$ 463,389 $ 27.59 billion
Feb 21, 8 AM $ 462.79
-0.03%
$ 462,791 $ 27.1 billion
Feb 21, 7 AM $ 462.92
-0.17%
$ 462,921 $ 26.84 billion
Feb 21, 6 AM $ 463.71
-0.12%
$ 463,713 $ 26.6 billion
Feb 21, 5 AM $ 464.26
+0.61%
$ 464,263 $ 26.3 billion
Feb 21, 4 AM $ 461.43
+0.05%
$ 461,434 $ 23.28 billion
Feb 21, 3 AM $ 461.19
+0.05%
$ 461,194 $ 22.61 billion
Feb 21, 2 AM $ 460.98
-0.14%
$ 460,983 $ 22.12 billion
Feb 21, 1 AM $ 461.64
-0.08%
$ 461,638 $ 21.88 billion
Feb 21, 12 AM $ 462.02
+0.07%
$ 462,023 $ 21.73 billion
Feb 20, 11 PM $ 461.69
-0.07%
$ 461,692 $ 21.03 billion
Feb 20, 10 PM $ 462
+0.00%
$ 462,001 $ 20.75 billion
Feb 20, 9 PM $ 462.01
+0.15%
$ 462,015 $ 20.42 billion
Feb 20, 8 PM $ 461.38
-0.11%
$ 461,380 $ 19.97 billion
Feb 20, 7 PM $ 461.89
-0.08%
$ 461,890 $ 19.75 billion
Feb 20, 6 PM $ 462.24
-0.14%
$ 462,238 $ 19.38 billion
Feb 20, 5 PM $ 462.91
+0.07%
$ 462,906 $ 19.06 billion
Feb 20, 4 PM $ 462.59
-0.12%
$ 462,592 $ 18.45 billion
Feb 20, 3 PM $ 463.15
-0.88%
$ 463,147 $ 18.18 billion