Gabelli Gold A (GLDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.19
-0.01 (-0.03%)
Aug 28, 2025, 9:30 AM EDT
GLDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 1, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.25% |
| Jul 31, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.52% |
| Jul 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.65% |
| Jul 29, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.90% |
| Jul 28, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.90% |
| Jul 25, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.03% |
| 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% |