Gabelli Gold AAA GOLDX
44.16 USD -0.20 (-0.45%)
Regular-session close
Day range unavailable
38.49 52-week range 63.67
- YTD
- -5.36%
- 1 year
- -5.70%
GOLDX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | -2.32 | -4.97% |
| Nov 11, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | -1.03 | -2.16% |
| Nov 10, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | -2.01 | -4.04% |
| Nov 9, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | +2.15 | +4.52% |
| Nov 6, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | +0.68 | +1.45% |
| Nov 5, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | +0.88 | +1.91% |
| Nov 4, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | +3.74 | +8.85% |
| Nov 3, 2026 | 42.27 | 42.27 | 42.27 | 42.27 | -0.75 | -1.74% |
| Nov 2, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | +0.51 | +1.20% |
| Oct 30, 2026 | 42.51 | 42.51 | 42.51 | 42.51 | -2.13 | -4.77% |
| Oct 29, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | -1.32 | -2.87% |
| Oct 28, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | +0.48 | +1.06% |
| Oct 27, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | +1.35 | +3.06% |
| Oct 26, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | +0.34 | +0.78% |
| Oct 23, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | -1.07 | -2.39% |
| Oct 22, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | -2.49 | -5.26% |
| Oct 21, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | +0.22 | +0.47% |
| Oct 20, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | -0.35 | -0.74% |
| Oct 19, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | -0.34 | -0.71% |
| Oct 16, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | +0.49 | +1.04% |
| Oct 15, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | +1.64 | +3.59% |
| Oct 14, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | -2.05 | -4.29% |
| Oct 13, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | -0.76 | -1.57% |
| Oct 12, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | -0.11 | -0.23% |
| Oct 9, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | +1.13 | +2.38% |
| Oct 8, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | +0.31 | +0.66% |
| Oct 7, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | -1.31 | -2.70% |
| Oct 6, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | +0.28 | +0.58% |
| Oct 5, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | -0.28 | -0.58% |
| Oct 2, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | +0.44 | +0.92% |
| Oct 1, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | -0.86 | -1.76% |
| Sep 30, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | -0.52 | -1.05% |
| Sep 29, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | +0.43 | +0.88% |
| Sep 28, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | -2.24 | -4.37% |
| Sep 25, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | +0.36 | +0.71% |
| Sep 24, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | -0.86 | -1.66% |
| Sep 23, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | -2.13 | -3.95% |
| Sep 22, 2026 | 53.86 | 53.86 | 53.86 | 53.86 | +1.84 | +3.54% |
| Sep 21, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | -0.62 | -1.18% |
| Sep 18, 2026 | 52.64 | 52.64 | 52.64 | 52.64 | +0.46 | +0.88% |
| Sep 17, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | +1.64 | +3.24% |
| Sep 16, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | -0.55 | -1.08% |
| Sep 15, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | -0.58 | -1.12% |
| Sep 14, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | -1.40 | -2.64% |
| Sep 11, 2026 | 53.07 | 53.07 | 53.07 | 53.07 | +0.07 | +0.13% |
| Sep 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | -1.78 | -3.25% |
| Sep 9, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | +0.39 | +0.72% |
| Sep 8, 2026 | 54.39 | 54.39 | 54.39 | 54.39 | -0.36 | -0.66% |
| Sep 4, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | -0.78 | -1.40% |
| Sep 3, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | +2.04 | +3.81% |
| Sep 2, 2026 | 53.49 | 53.49 | 53.49 | 53.49 | +1.24 | +2.37% |
| Sep 1, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | -2.04 | -3.76% |
| Aug 31, 2026 | 54.29 | 54.29 | 54.29 | 54.29 | -1.08 | -1.95% |
| Aug 28, 2026 | 55.37 | 55.37 | 55.37 | 55.37 | -1.69 | -2.96% |
| Aug 27, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | +0.44 | +0.78% |
| Aug 26, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | -1.06 | -1.84% |
| Aug 25, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | +1.01 | +1.78% |
| Aug 24, 2026 | 56.67 | 56.67 | 56.67 | 56.67 | +0.55 | +0.98% |
| Aug 21, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | +1.68 | +3.09% |
| Aug 20, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | +1.54 | +2.91% |
| Aug 19, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | +3.83 | +7.81% |
| Aug 18, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | -1.57 | -3.10% |
| Aug 17, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | +0.89 | +1.79% |
| Aug 14, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | +0.68 | +1.39% |
| Aug 13, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | -1.06 | -2.11% |
65 days, newest first. Daily bars as drawn on the GOLDX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.