Gabelli Gold Fund Class C (GLDCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.65
+0.35 (1.44%)
May 15, 2025, 4:00 PM EDT
GLDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.13% |
| May 16, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.49% |
| May 15, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.44% |
| May 14, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.33% |
| May 13, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.60% |
| May 12, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -7.57% |
| May 9, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 2.61% |
| May 8, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.86% |
| May 7, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.14% |
| May 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.70% |
| May 5, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 2.77% |
| May 2, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.32% |
| May 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.52% |
| Apr 30, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.46% |
| Apr 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.18% |
| Apr 28, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.69% |
| Apr 25, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.17% |
| Apr 24, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.42% |
| Apr 23, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -4.01% |
| Apr 22, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -1.45% |
| Apr 21, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.99% |
| Apr 17, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.09% |
| Apr 16, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 2.95% |
| Apr 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.06% |
| Apr 14, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.38% |
| Apr 11, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 5.83% |
| Apr 10, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 4.30% |
| Apr 9, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 8.12% |
| Apr 8, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.05% |
| Apr 7, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -3.90% |
| Apr 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.84% |
| Apr 3, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.21% |
| Apr 2, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.25% |
| Apr 1, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.17% |
| Mar 31, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.25% |
| Mar 28, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.21% |
| Mar 27, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 2.10% |
| Mar 26, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.89% |
| Mar 25, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.25% |
| Mar 24, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.51% |
| Mar 21, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.93% |
| Mar 20, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.30% |
| Mar 19, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.21% |
| Mar 18, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.60% |
| Mar 17, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 2.32% |
| Mar 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.74% |
| Mar 13, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 2.61% |
| Mar 12, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.92% |
| Mar 11, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 2.32% |
| Mar 10, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -2.53% |