Gabelli Gold Fund Class A (GLDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.61
+0.21 (0.65%)
Jun 5, 2025, 2:01 PM EDT
GLDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 1.12% |
| May 16, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.47% |
| 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% |
| 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% |