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

DateOpenHighLowCloseAdj. CloseChange
Jun 26, 202531.7631.7631.7631.7631.761.50%
Jun 25, 202531.2931.2931.2931.2931.290.16%
Jun 24, 202531.2431.2431.2431.2431.24-2.10%
Jun 23, 202531.9131.9131.9131.9131.910.69%
Jun 20, 202531.6931.6931.6931.6931.69-1.49%
Jun 18, 202532.1732.1732.1732.1732.17-0.95%
Jun 17, 202532.4832.4832.4832.4832.48-0.18%
Jun 16, 202532.5432.5432.5432.5432.54-1.99%
Jun 13, 202533.2033.2033.2033.2033.202.15%
Jun 12, 202532.5032.5032.5032.5032.502.88%
Jun 11, 202531.5931.5931.5931.5931.590.54%
Jun 10, 202531.4231.4231.4231.4231.42-1.81%
Jun 9, 202532.0032.0032.0032.0032.000.28%
Jun 6, 202531.9131.9131.9131.9131.91-2.15%
Jun 5, 202532.6132.6132.6132.6132.610.65%
Jun 4, 202532.4032.4032.4032.4032.400.22%
Jun 3, 202532.3332.3332.3332.3332.330.31%
Jun 2, 202532.2332.2332.2332.2332.234.81%
May 30, 202530.7530.7530.7530.7530.751.02%
May 29, 202530.4430.4430.4430.4430.44-0.36%
May 28, 202530.5530.5530.5530.5530.550.59%
May 27, 202530.3730.3730.3730.3730.37-0.75%
May 23, 202530.6030.6030.6030.6030.602.79%
May 22, 202529.7729.7729.7729.7729.77-0.03%
May 21, 202529.7829.7829.7829.7829.783.15%
May 20, 202528.8728.8728.8728.8728.873.11%
May 19, 202528.0028.0028.0028.0028.001.45%
May 16, 202527.6027.6027.6027.6027.600.15%
May 15, 202527.5627.5627.5627.5627.561.47%
May 14, 202527.1627.1627.1627.1627.16-2.30%
May 13, 202527.8027.8027.8027.8027.80-0.61%
May 12, 202527.9727.9727.9727.9727.97-7.57%
May 9, 202530.2630.2630.2630.2630.262.61%
May 8, 202529.4929.4929.4929.4929.49-1.86%
May 7, 202530.0530.0530.0530.0530.05-1.15%
May 6, 202530.4030.4030.4030.4030.404.72%
May 5, 202529.0329.0329.0329.0329.032.76%
May 2, 202528.2528.2528.2528.2528.250.32%
May 1, 202528.1628.1628.1628.1628.16-3.50%
Apr 30, 202529.1829.1829.1829.1829.180.45%
Apr 29, 202529.0529.0529.0529.0529.05-1.19%
Apr 28, 202529.4029.4029.4029.4029.400.68%
Apr 25, 202529.2029.2029.2029.2029.20-1.15%
Apr 24, 202529.5429.5429.5429.5429.541.41%
Apr 23, 202529.1329.1329.1329.1329.13-3.99%
Apr 22, 202530.3430.3430.3430.3430.34-1.46%
Apr 21, 202530.7930.7930.7930.7930.790.98%
Apr 17, 202530.4930.4930.4930.4930.49-1.07%
Apr 16, 202530.8230.8230.8230.8230.822.94%
Apr 15, 202529.9429.9429.9429.9429.941.08%