Gabelli Gold I GLDIX
45.49 USD -0.20 (-0.44%)
Regular-session close
Day range unavailable
39.62 52-week range 65.48
- YTD
- -5.15%
- 1 year
- -5.43%
GLDIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | -2.39 | -4.97% |
| Nov 11, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | -1.06 | -2.16% |
| Nov 10, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | -2.07 | -4.04% |
| Nov 9, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | +2.21 | +4.51% |
| Nov 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | +0.70 | +1.45% |
| Nov 5, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | +0.91 | +1.92% |
| Nov 4, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | +3.85 | +8.84% |
| Nov 3, 2026 | 43.54 | 43.54 | 43.54 | 43.54 | -0.77 | -1.74% |
| Nov 2, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | +0.52 | +1.19% |
| Oct 30, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | -2.19 | -4.76% |
| Oct 29, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | -1.36 | -2.87% |
| Oct 28, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | +0.50 | +1.07% |
| Oct 27, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | +1.38 | +3.04% |
| Oct 26, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | +0.36 | +0.80% |
| Oct 23, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | -1.10 | -2.38% |
| Oct 22, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | -2.57 | -5.27% |
| Oct 21, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | +0.23 | +0.47% |
| Oct 20, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | -0.36 | -0.74% |
| Oct 19, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | -0.35 | -0.71% |
| Oct 16, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | +0.51 | +1.05% |
| Oct 15, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | +1.68 | +3.57% |
| Oct 14, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | -2.11 | -4.29% |
| Oct 13, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | -0.78 | -1.56% |
| Oct 12, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | -0.11 | -0.22% |
| Oct 9, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | +1.16 | +2.37% |
| Oct 8, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | +0.33 | +0.68% |
| Oct 7, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | -1.36 | -2.72% |
| Oct 6, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | +0.29 | +0.58% |
| Oct 5, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | -0.28 | -0.56% |
| Oct 2, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | +0.45 | +0.91% |
| Oct 1, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | -0.89 | -1.77% |
| Sep 30, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | -0.53 | -1.04% |
| Sep 29, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | +0.44 | +0.87% |
| Sep 28, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | -2.30 | -4.36% |
| Sep 25, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | +0.36 | +0.69% |
| Sep 24, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | -0.88 | -1.65% |
| Sep 23, 2026 | 53.27 | 53.27 | 53.27 | 53.27 | -2.19 | -3.95% |
| Sep 22, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | +1.90 | +3.55% |
| Sep 21, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | -0.65 | -1.20% |
| Sep 18, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | +0.48 | +0.89% |
| Sep 17, 2026 | 53.73 | 53.73 | 53.73 | 53.73 | +1.69 | +3.25% |
| Sep 16, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | -0.57 | -1.08% |
| Sep 15, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | -0.60 | -1.13% |
| Sep 14, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | -1.43 | -2.62% |
| Sep 11, 2026 | 54.64 | 54.64 | 54.64 | 54.64 | +0.07 | +0.13% |
| Sep 10, 2026 | 54.57 | 54.57 | 54.57 | 54.57 | -1.84 | -3.26% |
| Sep 9, 2026 | 56.41 | 56.41 | 56.41 | 56.41 | +0.41 | +0.73% |
| Sep 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | -0.37 | -0.66% |
| Sep 4, 2026 | 56.37 | 56.37 | 56.37 | 56.37 | -0.80 | -1.40% |
| Sep 3, 2026 | 57.17 | 57.17 | 57.17 | 57.17 | +2.09 | +3.79% |
| Sep 2, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | +1.29 | +2.40% |
| Sep 1, 2026 | 53.79 | 53.79 | 53.79 | 53.79 | -2.10 | -3.76% |
| Aug 31, 2026 | 55.89 | 55.89 | 55.89 | 55.89 | -1.11 | -1.95% |
| Aug 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | -1.75 | -2.98% |
| Aug 27, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | +0.46 | +0.79% |
| Aug 26, 2026 | 58.29 | 58.29 | 58.29 | 58.29 | -1.09 | -1.84% |
| Aug 25, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | +1.03 | +1.77% |
| Aug 24, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | +0.58 | +1.00% |
| Aug 21, 2026 | 57.77 | 57.77 | 57.77 | 57.77 | +1.72 | +3.07% |
| Aug 20, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | +1.59 | +2.92% |
| Aug 19, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | +3.94 | +7.80% |
| Aug 18, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | -1.62 | -3.11% |
| Aug 17, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | +0.92 | +1.80% |
| Aug 14, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | +0.71 | +1.41% |
| Aug 13, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | -1.10 | -2.13% |
65 days, newest first. Daily bars as drawn on the GLDIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.