Gold xStock Historical Data

GLDX Page 64
Download
Date Close Price change Market cap Trading volume
Jan 30, 9 PM $ 449.04
+0.85%
$ 449,038 $ 819,061
Jan 30, 8 PM $ 445.27
-1.76%
$ 445,271 $ 815,983
Jan 30, 7 PM $ 453.26
+0.85%
$ 453,267 $ 798,374
Jan 30, 6 PM $ 449.43
-0.11%
$ 449,434 $ 836,800
Jan 30, 5 PM $ 449.94
-1.65%
$ 449,942 $ 627,649
Jan 30, 4 PM $ 457.47
-1.35%
$ 457,474 $ 544,205
Jan 30, 3 PM $ 463.73
-0.35%
$ 463,734 $ 557,293
Jan 30, 2 PM $ 465.36
+1.13%
$ 465,361 $ 1.04 million
Jan 30, 1 PM $ 460.14
-1.56%
$ 460,144 $ 1.09 million
Jan 30, 12 PM $ 467.44
-1.02%
$ 467,435 $ 1.1 million
Jan 30, 11 AM $ 472.24
+0.44%
$ 472,240 $ 1.11 million
Jan 30, 10 AM $ 470.19
+3.07%
$ 470,188 $ 1.22 million
Jan 30, 9 AM $ 456.2
-3.29%
$ 456,204 $ 1.18 million
Jan 30, 8 AM $ 471.7
-0.58%
$ 471,699 $ 1.15 million
Jan 30, 7 AM $ 474.45
+0.15%
$ 474,446 $ 1.16 million
Jan 30, 6 AM $ 473.72
-1.15%
$ 473,720 $ 1.13 million
Jan 30, 5 AM $ 479.23
+0.03%
$ 479,227 $ 1.1 million
Jan 30, 4 AM $ 479.09
+0.18%
$ 479,087 $ 1.11 million
Jan 30, 3 AM $ 478.24
-0.63%
$ 478,243 $ 1.06 million
Jan 30, 2 AM $ 481.3
-1.94%
$ 481,299 $ 1.05 million
Jan 30, 1 AM $ 491.18
-1.88%
$ 491,175 $ 998,946
Jan 30, 12 AM $ 500.57
+0.42%
$ 500,568 $ 1.03 million
Jan 29, 11 PM $ 498.46
+0.71%
$ 498,459 $ 1.04 million
Jan 29, 10 PM $ 494.92
-0.19%
$ 494,916 $ 1.07 million
Jan 29, 9 PM $ 495.86
+0.10%
$ 495,856 $ 1.07 million
Jan 29, 8 PM $ 495.36
+1.43%
$ 495,362 $ 1.07 million
Jan 29, 7 PM $ 488.4
-0.65%
$ 488,268 $ 1.05 million
Jan 29, 6 PM $ 491.62
+0.43%
$ 491,615 $ 1 million
Jan 29, 5 PM $ 489.53
+1.38%
$ 489,532 $ 982,813
Jan 29, 4 PM $ 482.89
+1.48%
$ 482,890 $ 946,115
Jan 29, 3 PM $ 475.61
-6.03%
$ 475,610 $ 897,563
Jan 29, 2 PM $ 506.14
-0.15%
$ 506,142 $ 426,639
Jan 29, 1 PM $ 506.64
-0.45%
$ 506,639 $ 369,737
Jan 29, 12 PM $ 509.01
+0.23%
$ 509,007 $ 392,630
Jan 29, 11 AM $ 507.86
+0.38%
$ 507,862 $ 390,288
Jan 29, 10 AM $ 505.96
-0.22%
$ 505,961 $ 298,955
Jan 29, 9 AM $ 507.13
+0.39%
$ 507,131 $ 296,886
Jan 29, 8 AM $ 505.18
-0.97%
$ 505,180 $ 297,108
Jan 29, 7 AM $ 510.12
-0.28%
$ 510,118 $ 288,522
Jan 29, 6 AM $ 511.63
+0.13%
$ 511,627 $ 290,229
Jan 29, 5 AM $ 510.96
-0.02%
$ 510,903 $ 299,615
Jan 29, 4 AM $ 510.59
+0.15%
$ 510,586 $ 303,026
Jan 29, 3 AM $ 509.83
+0.27%
$ 509,829 $ 297,446
Jan 29, 2 AM $ 508.52
-0.12%
$ 508,518 $ 294,793
Jan 29, 1 AM $ 508.8
+0.46%
$ 508,796 $ 301,222
Jan 29, 12 AM $ 506.32
-0.73%
$ 506,322 $ 286,336
Jan 28, 11 PM $ 510.03
+2.60%
$ 510,025 $ 281,014
Jan 28, 10 PM $ 497.08
+0.05%
$ 497,078 $ 271,056
Jan 28, 9 PM $ 496.85
+0.54%
$ 496,947 $ 272,816
Jan 28, 8 PM $ 493.99
+0.86%
$ 493,989 $ 271,843