Gold xStock Historical Data

GLDX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 368.08
-2.75%
$ 368,081 $ 779,436
Oct 26, 2025 $ 378.49
-0.41%
$ 378,490 $ 14,689
Oct 25, 2025 $ 380.04
+0.20%
$ 380,040 $ 14,576
Oct 24, 2025 $ 379.84
-0.15%
$ 379,278 $ 221,226
Oct 23, 2025 $ 378.52
+1.19%
$ 380,494 $ 41,587
Oct 22, 2025 $ 378.95
-0.26%
$ 374,078 $ 610,561
Oct 21, 2025 $ 381.53
-4.74%
$ 380,020 $ 273,596
Oct 20, 2025 $ 401.05
+3.73%
$ 400,510 $ 140,352
Oct 19, 2025 $ 387.11
+0.78%
$ 386,596 $ 10,868
Oct 18, 2025 $ 384.38
-2.05%
$ 384,230 $ 14,936
Oct 17, 2025 $ 392.5
-2.59%
$ 392,268 $ 513,341
Oct 16, 2025 $ 399.63
+2.87%
$ 402,930 $ 270,195
Oct 15, 2025 $ 388.49
+1.35%
$ 388,460 $ 139,687
Oct 14, 2025 $ 383.47
+1.50%
$ 383,470 $ 157,544
Oct 13, 2025 $ 376.85
-5.57%
$ 376,850 $ 40,564
Oct 12, 2025 $ 399.21
+5.83%
$ 399,210 $ 51,442
Oct 11, 2025 $ 377.17
+4.73%
$ 377,170 $ 37,040
Oct 10, 2025 $ 365.05
-0.37%
$ 365,047 $ 49,416
Oct 9, 2025 $ 366.4
-0.92%
$ 366,396 $ 76,061
Oct 8, 2025 $ 369.78
+1.00%
$ 369,780 $ 94,627
Oct 7, 2025 $ 366.15
+0.26%
$ 366,150 $ 80,122
Oct 6, 2025 $ 364.67
+1.31%
$ 364,673 $ 79,666
Oct 5, 2025 $ 359.97
-0.06%
$ 359,971 $ 12,708
Oct 4, 2025 $ 360.2
+0.52%
$ 360,201 $ 18,190
Oct 3, 2025 $ 358.04
+0.56%
$ 358,350 $ 66,517
Oct 2, 2025 $ 356.06
-0.15%
$ 356,056 $ 51,720
Oct 1, 2025 $ 356.23
-0.22%
$ 356,582 $ 153,999
Sep 30, 2025 $ 356.56
+1.12%
$ 357,112 $ 172,370
Sep 29, 2025 $ 352.6
+1.67%
$ 352,597 $ 137,102
Sep 28, 2025 $ 346.25
-0.03%
$ 346,250 $ 61,452
Sep 27, 2025 $ 346.36
-0.09%
$ 346,360 $ 12,812
Sep 26, 2025 $ 346.89
+0.64%
$ 347,030 $ 57,206
Sep 25, 2025 $ 345.36
+0.22%
$ 344,691 $ 53,127
Sep 24, 2025 $ 343.28
-0.97%
$ 344,601 $ 46,340
Sep 23, 2025 $ 346.52
+0.35%
$ 346,649 $ 50,350
Sep 22, 2025 $ 344.6
+1.73%
$ 345,150 $ 70,700
Sep 21, 2025 $ 338.76
+0.01%
$ 338,740 $ 9,090
Sep 20, 2025 $ 338.73
-0.09%
$ 338,740 $ 10,225
Sep 19, 2025 $ 339.14
+1.10%
$ 339,049 $ 26,641
Sep 18, 2025 $ 335.45
-0.65%
$ 335,442 $ 1.34 million
Sep 17, 2025 $ 337.11
-0.77%
$ 337,640 $ 1.29 million
Sep 16, 2025 $ 339.71
+0.31%
$ 339,715 $ 1.3 million
Sep 15, 2025 $ 338.71
+0.96%
$ 338,670 $ 528,471
Sep 14, 2025 $ 335.49
+0.00%
$ 335,470 $ 321,468
Sep 13, 2025 $ 335.59
+0.07%
$ 335,590 $ 221,061
Sep 12, 2025 $ 335.34
+0.20%
$ 335,341 $ 52,386
Sep 11, 2025 $ 334.68
-0.29%
$ 334,682 $ 779,654
Sep 10, 2025 $ 335.57
+0.28%
$ 335,480 $ 478,559
Sep 9, 2025 $ 334.63
+0.01%
$ 334,615 $ 2.25 million
Sep 8, 2025 $ 334.58
+0.00%
$ 334,580 $ 538,854