Gabelli Gold Fund Class I (GLDIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.27
+0.05 (0.18%)
May 19, 2025, 8:06 AM EDT
GLDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | - | -0.32% |
| May 16, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.50% |
| May 15, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.44% |
| May 14, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -2.32% |
| May 13, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.59% |
| May 12, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -7.55% |
| May 9, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 2.62% |
| May 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.85% |
| May 7, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -1.16% |
| May 6, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 4.71% |
| May 5, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 2.73% |
| May 2, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.35% |
| May 1, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -3.51% |
| Apr 30, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.47% |
| Apr 29, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.20% |
| Apr 28, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.70% |
| Apr 25, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.16% |
| Apr 24, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.41% |
| Apr 23, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -3.99% |
| Apr 22, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -1.46% |
| Apr 21, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.99% |
| Apr 17, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -1.08% |
| Apr 16, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 2.94% |
| Apr 15, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.09% |
| Apr 14, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1.37% |
| Apr 11, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 5.84% |
| Apr 10, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 4.32% |
| Apr 9, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 8.10% |
| Apr 8, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.08% |
| Apr 7, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -3.95% |
| Apr 4, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -4.82% |
| Apr 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.22% |
| Apr 2, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.26% |
| Apr 1, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.15% |
| Mar 31, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.29% |
| Mar 28, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.22% |
| Mar 27, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 2.10% |
| Mar 26, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.89% |
| Mar 25, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.24% |
| Mar 24, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.49% |
| Mar 21, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.96% |
| Mar 20, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.30% |
| Mar 19, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.26% |
| Mar 18, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.60% |
| Mar 17, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 2.30% |
| Mar 14, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.76% |
| Mar 13, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 2.60% |
| Mar 12, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.93% |
| Mar 11, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 2.32% |
| Mar 10, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -2.54% |