Gold xStock Historical Data

GLDX Page 65
Download
Date Close Price change Market cap Trading volume
Jan 28, 9 PM $ 496.85
+0.54%
$ 496,947 $ 272,816
Jan 28, 8 PM $ 493.99
+0.86%
$ 493,989 $ 271,843
Jan 28, 7 PM $ 489.04
+0.56%
$ 489,038 $ 294,153
Jan 28, 6 PM $ 486.32
-0.25%
$ 486,316 $ 264,815
Jan 28, 5 PM $ 487.56
+0.10%
$ 487,558 $ 259,972
Jan 28, 4 PM $ 487.05
+0.32%
$ 487,053 $ 255,804
Jan 28, 3 PM $ 485.49
+0.04%
$ 485,492 $ 268,329
Jan 28, 2 PM $ 485.28
+0.30%
$ 485,036 $ 263,836
Jan 28, 1 PM $ 483.84
-0.28%
$ 483,836 $ 253,805
Jan 28, 12 PM $ 485.18
+0.12%
$ 485,181 $ 230,838
Jan 28, 11 AM $ 484.62
-0.59%
$ 484,616 $ 217,467
Jan 28, 10 AM $ 487.49
+0.44%
$ 487,510 $ 186,038
Jan 28, 9 AM $ 485.31
+0.31%
$ 485,314 $ 183,608
Jan 28, 8 AM $ 483.82
-0.51%
$ 485,681 $ 179,516
Jan 28, 7 AM $ 486.31
+0.41%
$ 486,310 $ 174,739
Jan 28, 6 AM $ 484.32
+0.05%
$ 484,322 $ 173,741
Jan 28, 5 AM $ 484.06
+0.34%
$ 484,059 $ 162,844
Jan 28, 4 AM $ 482.44
+0.25%
$ 482,440 $ 153,824
Jan 28, 3 AM $ 481.29
+0.40%
$ 481,288 $ 157,380
Jan 28, 2 AM $ 479.36
+0.16%
$ 479,364 $ 152,502
Jan 28, 1 AM $ 478.58
+0.65%
$ 478,585 $ 146,208
Jan 28, 12 AM $ 475.5
-0.11%
$ 475,502 $ 146,156
Jan 27, 11 PM $ 476.01
-0.14%
$ 476,006 $ 141,287
Jan 27, 10 PM $ 476.68
+0.05%
$ 476,680 $ 121,279
Jan 27, 9 PM $ 476.44
+0.11%
$ 476,442 $ 133,811
Jan 27, 8 PM $ 475.79
+1.60%
$ 475,788 $ 136,019
Jan 27, 7 PM $ 468.29
+0.08%
$ 468,291 $ 145,334
Jan 27, 6 PM $ 467.9
+0.18%
$ 467,904 $ 145,267
Jan 27, 5 PM $ 467.07
-0.30%
$ 467,074 $ 181,319
Jan 27, 4 PM $ 468.46
+0.28%
$ 468,458 $ 199,158
Jan 27, 3 PM $ 467.17
+0.49%
$ 467,167 $ 182,815
Jan 27, 2 PM $ 466.74
+0.06%
$ 466,740 $ 187,476
Jan 27, 1 PM $ 466.44
-0.26%
$ 466,438 $ 182,822
Jan 27, 12 PM $ 467.63
+0.27%
$ 467,631 $ 185,876
Jan 27, 11 AM $ 466.38
-0.25%
$ 466,377 $ 185,666
Jan 27, 10 AM $ 467.57
-0.22%
$ 467,584 $ 187,310
Jan 27, 9 AM $ 468.59
+0.30%
$ 468,588 $ 218,602
Jan 27, 8 AM $ 467.18
-0.21%
$ 467,180 $ 232,991
Jan 27, 7 AM $ 468.17
+0.13%
$ 468,174 $ 362,734
Jan 27, 6 AM $ 467.58
+0.04%
$ 467,585 $ 361,066
Jan 27, 5 AM $ 467.38
+0.35%
$ 467,378 $ 382,336
Jan 27, 4 AM $ 465.77
-0.17%
$ 465,772 $ 384,859
Jan 27, 3 AM $ 466.59
+0.17%
$ 466,586 $ 384,347
Jan 27, 2 AM $ 465.81
+0.41%
$ 465,813 $ 403,582
Jan 27, 1 AM $ 463.91
+0.28%
$ 463,911 $ 403,541
Jan 27, 12 AM $ 462.6
-0.34%
$ 462,604 $ 443,287
Jan 26, 11 PM $ 464.16
+1.14%
$ 464,159 $ 443,197
Jan 26, 10 PM $ 458.91
-0.34%
$ 458,913 $ 439,241
Jan 26, 9 PM $ 460.48
-0.94%
$ 460,484 $ 524,327
Jan 26, 8 PM $ 464.87
+0.78%
$ 464,873 $ 534,638