Australia markets close in 5 hours 20 minutes

Gabelli Gold A (GLDAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.36+0.02 (+0.10%)
At close: 08:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024------
07 May 202419.3419.3419.3419.3419.34-
06 May 202419.2619.2619.2619.2619.26-
03 May 202418.9118.9118.9118.9118.91-
02 May 202419.0319.0319.0319.0319.03-
01 May 202418.9518.9518.9518.9518.95-
30 Apr 202418.9218.9218.9218.9218.92-
29 Apr 202419.7019.7019.7019.7019.70-
26 Apr 202419.6219.6219.6219.6219.62-
25 Apr 202419.5319.5319.5319.5319.53-
24 Apr 202418.9318.9318.9318.9318.93-
23 Apr 202418.9018.9018.9018.9018.90-
22 Apr 202418.7318.7318.7318.7318.73-
19 Apr 202419.4019.4019.4019.4019.40-
18 Apr 202419.2019.2019.2019.2019.20-
17 Apr 202419.0419.0419.0419.0419.04-
16 Apr 202418.7218.7218.7218.7218.72-
15 Apr 202418.8418.8418.8418.8418.84-
12 Apr 202419.2819.2819.2819.2819.28-
11 Apr 202419.2819.2819.2819.2819.28-
10 Apr 202419.0219.0219.0219.0219.02-
09 Apr 202419.4019.4019.4019.4019.40-
08 Apr 202419.2019.2019.2019.2019.20-
05 Apr 202419.2319.2319.2319.2319.23-
04 Apr 202418.8418.8418.8418.8418.84-
03 Apr 202418.9418.9418.9418.9418.94-
02 Apr 202418.6618.6618.6618.6618.66-
01 Apr 202418.4318.4318.4318.4318.43-
28 Mar 202418.2218.2218.2218.2218.22-
27 Mar 202417.8617.8617.8617.8617.86-
26 Mar 202417.2617.2617.2617.2617.26-
25 Mar 202417.2617.2617.2617.2617.26-
22 Mar 202417.1617.1617.1617.1617.16-
21 Mar 202417.5017.5017.5017.5017.50-
20 Mar 202417.4517.4517.4517.4517.45-
19 Mar 202416.9916.9916.9916.9916.99-
18 Mar 202417.2317.2317.2317.2317.23-
15 Mar 202417.2717.2717.2717.2717.27-
14 Mar 202417.3117.3117.3117.3117.31-
13 Mar 202417.4017.4017.4017.4017.40-
12 Mar 202417.2017.2017.2017.2017.20-
11 Mar 202417.3417.3417.3417.3417.34-
08 Mar 202417.2717.2717.2717.2717.27-
07 Mar 202417.2717.2717.2717.2717.27-
06 Mar 202417.0117.0117.0117.0117.01-
05 Mar 202416.7416.7416.7416.7416.74-
04 Mar 202416.5316.5316.5316.5316.53-
01 Mar 202415.8615.8615.8615.8615.86-
29 Feb 202415.4015.4015.4015.4015.40-
28 Feb 202415.0615.0615.0615.0615.06-
27 Feb 202415.1515.1515.1515.1515.15-
26 Feb 202415.2715.2715.2715.2715.27-
23 Feb 202415.4815.4815.4815.4815.48-
22 Feb 202415.3215.3215.3215.3215.32-
21 Feb 202415.6515.6515.6515.6515.65-
20 Feb 202415.7315.7315.7315.7315.73-
16 Feb 202415.7515.7515.7515.7515.75-
15 Feb 202415.6315.6315.6315.6315.63-
14 Feb 202415.2615.2615.2615.2615.26-
13 Feb 202415.2615.2615.2615.2615.26-
12 Feb 202415.9915.9915.9915.9915.99-
09 Feb 202415.9015.9015.9015.9015.90-
08 Feb 202416.0416.0416.0416.0416.04-
07 Feb 202416.1816.1816.1816.1816.18-
06 Feb 202416.2016.2016.2016.2016.20-
05 Feb 202416.0316.0316.0316.0316.03-
02 Feb 202416.4516.4516.4516.4516.45-
01 Feb 202416.7916.7916.7916.7916.79-
31 Jan 202416.2916.2916.2916.2916.29-
30 Jan 202416.4116.4116.4116.4116.41-
29 Jan 202416.4416.4416.4416.4416.44-
26 Jan 202416.2316.2316.2316.2316.23-
25 Jan 202416.3116.3116.3116.3116.31-
24 Jan 202416.1316.1316.1316.1316.13-
23 Jan 202416.3416.3416.3416.3416.34-
22 Jan 202416.0616.0616.0616.0616.06-
19 Jan 202416.1116.1116.1116.1116.11-
18 Jan 202416.0716.0716.0716.0716.07-
17 Jan 202416.0516.0516.0516.0516.05-
16 Jan 202416.5216.5216.5216.5216.52-
12 Jan 202417.0917.0917.0917.0917.09-
11 Jan 202416.6916.6916.6916.6916.69-
10 Jan 202416.8116.8116.8116.8116.81-
09 Jan 202416.8716.8716.8716.8716.87-
08 Jan 202417.0317.0317.0317.0317.03-
05 Jan 202417.0917.0917.0917.0917.09-
04 Jan 202417.1117.1117.1117.1117.11-
03 Jan 202417.2517.2517.2517.2517.25-
02 Jan 202417.7417.7417.7417.7417.74-
29 Dec 202318.1018.1018.1018.1018.10-
28 Dec 202318.1018.1018.1018.1018.10-
27 Dec 202318.4218.4218.4218.4218.42-
27 Dec 20230.203 Dividend
26 Dec 202318.4518.4518.4518.4518.25-
22 Dec 202318.4118.4118.4118.4118.21-
21 Dec 202318.2818.2818.2818.2818.08-
20 Dec 202318.0518.0518.0518.0517.85-
19 Dec 202318.3718.3718.3718.3718.17-
18 Dec 202317.9717.9717.9717.9717.77-
15 Dec 202317.9617.9617.9617.9617.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...