Gabelli Gold Fund Class A (GLDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.34
+0.43 (1.39%)
At close: Apr 24, 2025
GLDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1.41% |
| Apr 23, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -3.99% |
| Apr 22, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.46% |
| Apr 21, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.98% |
| Apr 17, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.07% |
| Apr 16, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 2.94% |
| Apr 15, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1.08% |
| Apr 14, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 1.37% |
| Apr 11, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 5.83% |
| Apr 10, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 4.31% |
| Apr 9, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 8.13% |
| Apr 8, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.04% |
| Apr 7, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -3.93% |
| Apr 4, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -4.82% |
| Apr 3, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.19% |
| Apr 2, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.22% |
| Apr 1, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.15% |
| Mar 31, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.26% |
| Mar 28, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.26% |
| Mar 27, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 2.07% |
| Mar 26, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.88% |
| Mar 25, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.23% |
| Mar 24, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.50% |
| Mar 21, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.95% |
| Mar 20, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.30% |
| Mar 19, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.23% |
| Mar 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.61% |
| Mar 17, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 2.28% |
| Mar 14, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.76% |
| Mar 13, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 2.63% |
| Mar 12, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.91% |
| Mar 11, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 2.33% |
| Mar 10, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -2.52% |
| Mar 7, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.08% |
| Mar 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.25% |
| Mar 5, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 3.50% |
| Mar 4, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.86% |
| Mar 3, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.04% |
| Feb 28, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.26% |
| Feb 27, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -2.93% |
| Feb 26, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.89% |
| Feb 25, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.92% |
| Feb 24, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.13% |
| Feb 21, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -2.49% |
| Feb 20, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.45% |
| Feb 19, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.08% |
| Feb 18, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.42% |
| Feb 14, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -2.20% |
| Feb 13, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.82% |
| Feb 12, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.62% |