Skip to main content
UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033 (GLDI)
NASDAQ: GLDI · Real-Time Price · USD
156.76
+1.16 (0.75%)
Jan 14, 2025, 4:00 PM EST - Market closed

GLDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2025155.67156.96155.67156.76156.760.75%12,419
Jan 13, 2025155.34155.60155.33155.60155.60-0.33%1,709
Jan 10, 2025156.34156.86156.11156.11156.110.13%1,749
Jan 8, 2025155.81155.90154.66155.90155.900.99%3,160
Jan 7, 2025155.82155.82154.37154.37154.370.07%1,891
Jan 6, 2025153.29154.26153.29154.26154.26-0.08%1,528
Jan 3, 2025155.02155.02153.95154.39154.39-0.02%4,037
Jan 2, 2025154.00155.20154.00154.42154.420.59%10,524
Dec 31, 2024153.51153.51153.51153.51153.510.53%486
Dec 30, 2024151.62153.01151.62152.70152.70-0.12%3,504
Dec 27, 2024152.68152.89152.68152.89152.89-0.08%1,175
Dec 26, 2024152.51153.29152.51153.01153.010.33%1,445
Dec 24, 2024152.50152.65152.50152.51152.51-0.22%730
Dec 23, 2024152.37152.96152.37152.84152.84-0.23%1,542
Dec 20, 2024152.00153.61152.00153.20153.200.60%2,283
Dec 19, 2024152.91152.91152.20152.28151.61-0.04%1,062
Dec 18, 2024154.22154.22151.13152.34151.67-1.67%2,612
Dec 17, 2024154.50154.92154.14154.92154.24-0.05%1,946
Dec 16, 2024155.26155.68155.00155.00154.32-0.06%1,705
Dec 13, 2024154.90155.10154.90155.10154.42-1.03%501
Dec 12, 2024156.29156.71155.91156.71156.02-0.84%1,966
Dec 11, 2024157.50158.10157.13158.04157.341.11%1,755
Dec 10, 2024156.54156.54156.30156.30155.611.09%1,045
Dec 9, 2024156.15156.15154.62154.62153.940.69%3,683
Dec 6, 2024153.92153.92153.35153.56152.880.48%1,165
Dec 5, 2024154.00154.00152.50152.83152.16-0.66%1,663
Dec 4, 2024154.00154.18153.28153.84153.160.32%2,186
Dec 3, 2024154.00154.00152.93153.35152.67-0.28%1,754
Dec 2, 2024154.10154.10153.75153.78153.10-0.61%1,549
Nov 29, 2024154.97154.97154.16154.72154.040.91%911
Nov 27, 2024153.26153.33153.26153.33152.650.38%661
Nov 26, 2024153.69153.69152.50152.75152.080.06%1,856
Nov 25, 2024153.31153.37152.19152.65151.98-2.77%2,947
Nov 22, 2024156.77157.74156.77157.00156.311.40%1,109
Nov 21, 2024154.96154.96154.83154.83154.150.38%980
Nov 20, 2024155.07155.07152.46154.25153.57-0.49%1,551
Nov 19, 2024153.95155.01153.95155.01152.940.95%1,768
Nov 18, 2024153.73153.80152.84153.55151.502.22%4,361
Nov 15, 2024150.52151.39150.02150.21148.21-0.85%1,644
Nov 14, 2024150.31152.01150.31151.50149.480.03%1,627
Nov 13, 2024153.35153.35151.00151.46149.44-1.01%5,472
Nov 12, 2024153.36153.41152.27153.00150.96-0.70%2,677
Nov 11, 2024155.53155.53153.19154.08152.02-2.17%4,306
Nov 8, 2024158.23158.23157.04157.49155.39-0.52%1,686
Nov 7, 2024158.00158.38157.35158.32156.211.30%2,924
Nov 6, 2024155.55156.48155.00156.29154.20-1.29%5,674
Nov 5, 2024158.30158.35158.30158.34156.23-0.19%1,104
Nov 4, 2024158.98158.98158.18158.64156.520.10%1,799
Nov 1, 2024158.72158.72158.48158.48156.36-0.10%2,424
Oct 31, 2024158.72158.72157.81158.64156.52-0.50%1,259
Oct 30, 2024158.75159.60158.75159.43157.300.51%1,746
Oct 29, 2024158.40159.43158.39158.62156.500.45%2,984
Oct 28, 2024157.46157.91157.46157.91155.80-0.18%1,229
Oct 25, 2024158.15158.20158.15158.20156.090.10%861
Oct 24, 2024159.49159.49157.57158.04155.931.06%1,644
Oct 23, 2024157.11157.59156.38156.38154.29-1.42%2,122
Oct 22, 2024160.00160.00157.63158.64156.52-0.69%6,452
Oct 21, 2024160.00160.75159.48159.74155.35-0.02%5,566
Oct 18, 2024159.36159.86159.36159.77155.380.93%1,977
Oct 17, 2024157.57159.20157.57158.30153.950.32%1,434
Oct 16, 2024158.90158.90157.64157.80153.460.17%1,084
Oct 15, 2024157.64157.64157.02157.53153.200.15%1,487
Oct 14, 2024156.86157.86156.86157.30152.970.19%2,014
Oct 11, 2024156.69157.26156.69157.00152.680.49%3,028
Oct 10, 2024156.18156.23156.18156.23151.930.21%1,241
Oct 9, 2024155.88155.90155.64155.90151.610.03%1,632
Oct 8, 2024155.77156.06155.63155.85151.56-0.24%2,358
Oct 7, 2024156.21156.22155.57156.22151.92-3,400
Oct 4, 2024156.07156.22156.07156.22151.920.13%5,030
Oct 3, 2024156.02156.02156.02156.02151.730.02%387
Oct 2, 2024156.12156.12155.90155.99151.700.22%1,889
Oct 1, 2024156.11156.21155.64155.64151.360.01%1,499
Sep 30, 2024155.58155.63155.28155.62151.340.03%1,490
Sep 27, 2024155.41155.69155.29155.58151.30-0.19%3,262
Sep 26, 2024155.74155.88155.30155.88151.590.21%1,250
Sep 25, 2024156.07156.07155.55155.55151.270.10%783
Sep 24, 2024155.18155.52155.18155.40151.130.13%1,116
Sep 23, 2024155.11155.50154.78155.20150.930.38%1,372
Sep 20, 2024154.46154.86154.46154.62150.37-0.97%1,307
Sep 19, 2024156.05156.70155.92156.14149.710.75%1,765
Sep 18, 2024155.51156.22154.97154.97148.59-0.43%2,196
Sep 17, 2024155.98155.98155.60155.64149.23-0.16%1,124
Sep 16, 2024155.77155.89155.77155.89149.47-0.01%676
Sep 13, 2024155.01155.90155.01155.90149.480.67%1,043
Sep 12, 2024155.02155.40154.70154.87148.490.21%7,533
Sep 11, 2024154.30154.55154.30154.55148.190.28%1,223
Sep 10, 2024153.70154.16153.70154.13147.780.35%544
Sep 9, 2024152.47154.37152.47153.58147.260.25%1,839
Sep 6, 2024154.25154.25153.19153.19146.88-0.16%1,495
Sep 5, 2024153.35153.87153.35153.43147.110.29%3,899
Sep 4, 2024153.27153.27152.99152.99146.69-0.12%940
Sep 3, 2024153.61153.70153.01153.18146.87-0.10%1,669
Aug 30, 2024153.13153.34153.13153.34147.03-0.06%734
Aug 29, 2024153.25153.59153.14153.43147.110.13%3,482
Aug 28, 2024152.90153.23152.51153.23146.92-0.01%1,560
Aug 27, 2024152.98153.25152.98153.25146.94-1,137
Aug 26, 2024153.53153.53152.73153.25146.940.49%1,202
Aug 23, 2024152.50152.96152.50152.51146.230.22%1,968
Aug 22, 2024152.10152.18152.00152.18145.91-0.21%3,442
Aug 21, 2024152.50152.50152.50152.50146.22-1.31%655