Roundhill Gold WeeklyPay ETF (GLDW)

GLDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	62.67	63.44	57.31	59.56	59.56	-12.07%	102,715
Jan 29, 2026	69.97	69.97	63.32	67.73	67.73	0.36%	93,277
Jan 28, 2026	65.76	67.67	65.50	67.49	67.49	4.54%	45,727
Jan 27, 2026	62.81	64.56	62.59	64.56	64.56	2.90%	38,363
Jan 26, 2026	63.11	63.38	62.00	62.74	62.74	0.82%	52,490
Jan 23, 2026	61.62	62.25	61.58	62.23	61.67	1.65%	32,675
Jan 22, 2026	60.00	61.32	59.90	61.22	60.67	2.14%	20,645
Jan 21, 2026	60.50	60.70	58.98	59.94	59.40	1.75%	21,732
Jan 20, 2026	58.83	59.06	58.40	58.91	58.38	3.86%	21,258
Jan 16, 2026	56.96	57.08	55.86	56.72	55.90	-0.58%	18,181
Jan 15, 2026	57.02	57.20	56.85	57.05	56.22	-0.71%	16,388
Jan 14, 2026	57.28	57.46	57.00	57.46	56.62	1.40%	9,382
Jan 13, 2026	57.19	57.38	56.50	56.67	55.84	-0.35%	15,541
Jan 12, 2026	56.62	57.28	56.55	56.87	56.04	2.00%	16,789
Jan 9, 2026	55.56	55.79	55.34	55.75	54.84	0.81%	16,330
Jan 8, 2026	54.35	55.30	54.35	55.30	54.40	0.64%	15,262
Jan 7, 2026	54.80	55.04	54.45	54.95	54.05	-0.99%	12,293
Jan 6, 2026	54.89	55.57	54.89	55.50	54.59	1.34%	14,589
Jan 5, 2026	54.53	54.89	54.37	54.77	53.87	2.49%	24,449
Jan 2, 2026	53.95	54.00	53.23	53.44	52.22	0.49%	24,629
Dec 31, 2025	53.43	53.65	53.09	53.18	51.97	-0.96%	17,695
Dec 30, 2025	54.11	54.22	53.69	53.69	52.47	0.31%	12,529
Dec 29, 2025	54.50	54.50	53.20	53.52	52.31	-5.87%	34,065
Dec 26, 2025	56.87	57.11	56.45	56.86	55.29	1.47%	26,279
Dec 24, 2025	56.21	56.21	55.60	56.04	54.49	-0.38%	10,643
Dec 23, 2025	55.92	56.31	55.48	56.25	54.70	1.44%	20,302
Dec 22, 2025	55.38	55.54	55.04	55.45	53.92	2.12%	19,949
Dec 19, 2025	53.92	54.55	53.92	54.30	52.52	0.16%	21,182
Dec 18, 2025	53.97	54.80	53.85	54.21	52.44	-0.34%	16,602
Dec 17, 2025	54.24	54.45	54.15	54.40	52.62	1.05%	20,852
Dec 16, 2025	54.16	54.18	53.68	53.84	52.07	-	10,475
Dec 15, 2025	54.38	54.38	53.59	53.83	52.07	-0.31%	13,497
Dec 12, 2025	54.43	54.77	53.54	54.00	52.01	0.56%	16,918
Dec 11, 2025	53.03	53.70	52.91	53.70	51.73	1.21%	14,631
Dec 10, 2025	52.53	53.08	52.09	53.06	51.11	0.64%	15,142
Dec 9, 2025	52.44	52.79	52.44	52.73	50.79	0.67%	10,420
Dec 8, 2025	52.75	52.75	52.19	52.38	50.45	-0.90%	6,196
Dec 5, 2025	53.37	53.55	52.81	52.85	50.63	-0.11%	9,000
Dec 4, 2025	53.00	53.12	52.70	52.91	50.69	-0.08%	6,825
Dec 3, 2025	53.39	53.39	52.79	52.95	50.72	-0.05%	17,066
Dec 2, 2025	53.34	53.35	52.44	52.98	50.75	-0.81%	17,364
Dec 1, 2025	53.67	53.67	53.14	53.41	51.16	0.15%	13,265
Nov 28, 2025	52.68	53.35	52.68	53.33	50.87	1.49%	21,359
Nov 26, 2025	52.32	52.74	52.29	52.55	50.12	0.89%	22,589
Nov 25, 2025	52.22	52.52	51.70	52.08	49.68	-0.15%	23,527
Nov 24, 2025	51.13	52.16	51.13	52.16	49.75	1.59%	5,223
Nov 21, 2025	51.27	51.90	51.23	51.35	48.70	-0.49%	13,635
Nov 20, 2025	51.49	52.52	51.07	51.60	48.94	0.04%	44,151
Nov 19, 2025	52.13	52.38	51.34	51.58	48.92	0.14%	18,914
Nov 18, 2025	51.69	51.76	51.24	51.51	48.85	0.92%	23,409

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.