Gabelli Gold A (GLDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.72
+1.18 (2.59%)
Oct 14, 2025, 4:00 PM EDT
GLDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 2.08% |
| Oct 10, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.34% |
| Oct 9, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -3.82% |
| Oct 8, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 2.31% |
| Oct 7, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -1.49% |
| Oct 6, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 1.99% |
| Oct 3, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.44% |
| Oct 2, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.07% |
| Oct 1, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 1.51% |
| Sep 30, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.79% |
| Sep 29, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 1.59% |
| Sep 26, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 2.19% |
| Sep 25, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 0.26% |
| Sep 24, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -2.44% |
| Sep 23, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 0.51% |
| Sep 22, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 3.75% |
| Sep 19, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 3.92% |
| Sep 18, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.32% |
| Sep 17, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -1.11% |
| Sep 16, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -1.93% |
| Sep 15, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.80% |
| Sep 12, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.05% |
| Sep 11, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 1.41% |
| Sep 10, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 2.09% |
| Sep 9, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.68% |
| Sep 8, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 1.53% |
| Sep 5, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 2.53% |
| Sep 4, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.96% |
| Sep 3, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.99% |
| Sep 2, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 3.26% |
| Aug 29, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 2.57% |
| Aug 28, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.03% |
| Aug 27, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.22% |
| Aug 26, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 1.92% |
| Aug 25, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.28% |
| Aug 22, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.52% |
| Aug 21, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 1.99% |
| Aug 20, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 1.85% |
| Aug 19, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -2.50% |
| Aug 18, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.03% |
| Aug 15, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 1.21% |
| Aug 14, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.38% |
| Aug 13, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.15% |
| Aug 12, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.44% |
| Aug 11, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.73% |
| Aug 8, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.74% |
| Aug 7, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 1.04% |
| Aug 6, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 2.25% |
| Aug 5, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 4.21% |
| Aug 4, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 2.73% |