Gabelli Gold Fund Class A (GLDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.48
-1.28 (-4.03%)
Jun 27, 2025, 4:00 PM EDT
GLDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 12, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -7.57% |
| May 9, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 2.61% |
| May 8, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.86% |
| May 7, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.15% |
| May 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.72% |
| May 5, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 2.76% |
| May 2, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.32% |
| May 1, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -3.50% |
| Apr 30, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.45% |
| Apr 29, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.19% |
| Apr 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% |
| Apr 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.15% |
| 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% |