Gabelli Gold Fund Class A (GLDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.66
-0.47 (-1.46%)
Jul 24, 2025, 9:30 AM EDT
GLDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.46% |
| Jul 23, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.59% |
| Jul 22, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 2.86% |
| Jul 21, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 2.81% |
| Jul 18, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.03% |
| Jul 17, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.23% |
| Jul 16, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.39% |
| Jul 15, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.27% |
| Jul 14, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.16% |
| Jul 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.03% |
| Jul 10, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.94% |
| Jul 9, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.29% |
| Jul 8, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -3.09% |
| Jul 7, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.16% |
| Jul 3, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.38% |
| Jul 2, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.54% |
| Jul 1, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.16% |
| Jun 30, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 2.99% |
| Jun 27, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -4.03% |
| Jun 26, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.50% |
| Jun 25, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.16% |
| Jun 24, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -2.10% |
| Jun 23, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.69% |
| Jun 20, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -1.49% |
| Jun 18, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.95% |
| Jun 17, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.18% |
| Jun 16, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -1.99% |
| Jun 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.15% |
| Jun 12, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 2.88% |
| Jun 11, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.54% |
| Jun 10, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.81% |
| Jun 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.28% |
| Jun 6, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -2.15% |
| Jun 5, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.65% |
| Jun 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.22% |
| Jun 3, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.31% |
| Jun 2, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 4.81% |
| May 30, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.02% |
| May 29, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.36% |
| May 28, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.59% |
| May 27, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.75% |
| May 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.79% |
| May 22, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.03% |
| May 21, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 3.15% |
| May 20, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 3.11% |
| May 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% |
| May 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.15% |
| May 15, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.47% |
| May 14, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -2.30% |
| May 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.61% |