Gold xStock Historical Data

GLDX Page 62
Download
Date Close Price change Market cap Trading volume
Feb 3, 11 PM $ 455.65
+0.39%
$ 455,653 $ 266,420
Feb 3, 10 PM $ 453.87
-0.17%
$ 453,872 $ 255,351
Feb 3, 9 PM $ 454.65
-0.11%
$ 454,647 $ 255,844
Feb 3, 8 PM $ 455.09
+0.55%
$ 455,094 $ 257,473
Feb 3, 7 PM $ 452.62
+0.37%
$ 452,624 $ 258,480
Feb 3, 6 PM $ 450.96
-0.59%
$ 451,312 $ 217,964
Feb 3, 5 PM $ 453.73
-0.44%
$ 453,733 $ 179,088
Feb 3, 4 PM $ 455.76
+0.54%
$ 455,757 $ 190,714
Feb 3, 3 PM $ 453.32
+0.14%
$ 453,316 $ 188,344
Feb 3, 2 PM $ 452.69
-0.15%
$ 452,693 $ 135,336
Feb 3, 1 PM $ 453.37
+0.41%
$ 453,370 $ 147,900
Feb 3, 12 PM $ 451.53
+0.18%
$ 451,526 $ 150,240
Feb 3, 11 AM $ 450.71
-0.18%
$ 450,712 $ 161,808
Feb 3, 10 AM $ 451.53
-0.39%
$ 451,530 $ 162,906
Feb 3, 9 AM $ 453.14
-0.36%
$ 453,137 $ 175,423
Feb 3, 8 AM $ 454.78
+0.56%
$ 454,785 $ 181,585
Feb 3, 7 AM $ 452.26
+1.11%
$ 452,260 $ 177,088
Feb 3, 6 AM $ 447.3
+1.14%
$ 447,296 $ 165,912
Feb 3, 5 AM $ 442.26
-0.17%
$ 443,099 $ 185,086
Feb 3, 4 AM $ 443.01
+0.81%
$ 443,005 $ 202,600
Feb 3, 3 AM $ 439.46
+0.06%
$ 439,458 $ 207,125
Feb 3, 2 AM $ 439.21
-0.76%
$ 439,213 $ 207,078
Feb 3, 1 AM $ 442.57
+0.10%
$ 442,566 $ 348,273
Feb 3, 12 AM $ 442.11
+2.83%
$ 442,105 $ 360,082
Feb 2, 11 PM $ 429.92
+0.12%
$ 429,920 $ 350,589
Feb 2, 10 PM $ 429.41
+0.00%
$ 429,149 $ 371,436
Feb 2, 9 PM $ 429.39
+0.14%
$ 429,391 $ 371,441
Feb 2, 8 PM $ 428.79
-0.79%
$ 428,791 $ 370,673
Feb 2, 7 PM $ 432.2
+1.11%
$ 432,197 $ 369,679
Feb 2, 6 PM $ 427.41
-0.73%
$ 427,407 $ 365,752
Feb 2, 5 PM $ 430.53
+0.62%
$ 429,831 $ 356,370
Feb 2, 4 PM $ 427.87
+0.71%
$ 427,868 $ 342,182
Feb 2, 3 PM $ 424.79
-2.24%
$ 424,793 $ 338,094
Feb 2, 2 PM $ 434.07
+0.35%
$ 434,067 $ 329,193
Feb 2, 1 PM $ 432.57
-1.67%
$ 432,570 $ 316,257
Feb 2, 12 PM $ 439.9
+0.34%
$ 439,899 $ 317,430
Feb 2, 11 AM $ 438.41
+2.53%
$ 438,405 $ 304,766
Feb 2, 10 AM $ 427.58
-1.36%
$ 427,544 $ 297,012
Feb 2, 9 AM $ 433.49
+1.34%
$ 433,489 $ 287,711
Feb 2, 8 AM $ 427.59
+1.34%
$ 427,587 $ 281,833
Feb 2, 7 AM $ 421.92
+1.79%
$ 421,921 $ 271,478
Feb 2, 6 AM $ 414.51
-0.80%
$ 414,507 $ 243,250
Feb 2, 5 AM $ 417.86
-3.31%
$ 417,865 $ 222,026
Feb 2, 4 AM $ 431.04
+0.30%
$ 431,042 $ 210,642
Feb 2, 3 AM $ 429.77
-1.32%
$ 429,769 $ 205,675
Feb 2, 2 AM $ 435.59
+0.54%
$ 434,397 $ 202,758
Feb 2, 1 AM $ 433.25
-3.04%
$ 433,252 $ 201,490
Feb 2, 12 AM $ 446.83
+0.07%
$ 446,832 $ 69,049
Feb 1, 11 PM $ 446.51
-0.12%
$ 446,515 $ 53,751
Feb 1, 10 PM $ 447.06
+0.04%
$ 447,058 $ 32,532