Gabelli Gold I (GLDIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.90
+1.21 (2.59%)
Oct 14, 2025, 4:00 PM EDT
GLDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | - | - |
| Oct 13, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 2.08% |
| Oct 10, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.33% |
| Oct 9, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -3.81% |
| Oct 8, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 2.29% |
| Oct 7, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -1.48% |
| Oct 6, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.98% |
| Oct 3, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.45% |
| Oct 2, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.06% |
| Oct 1, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 1.49% |
| Sep 30, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.80% |
| Sep 29, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 1.60% |
| Sep 26, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 2.18% |
| Sep 25, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 0.25% |
| Sep 24, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -2.43% |
| Sep 23, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.52% |
| Sep 22, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 3.73% |
| Sep 19, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 3.95% |
| Sep 18, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -0.34% |
| Sep 17, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -1.11% |
| Sep 16, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -1.93% |
| Sep 15, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 0.81% |
| Sep 12, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0.05% |
| Sep 11, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 1.42% |
| Sep 10, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 2.07% |
| Sep 9, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -0.66% |
| Sep 8, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 1.51% |
| Sep 5, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 2.54% |
| Sep 4, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.96% |
| Sep 3, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.99% |
| Sep 2, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 3.26% |
| Aug 29, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 2.59% |
| Aug 28, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.05% |
| Aug 27, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.24% |
| Aug 26, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 1.90% |
| Aug 25, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.30% |
| Aug 22, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 1.51% |
| Aug 21, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 2.00% |
| Aug 20, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 1.86% |
| Aug 19, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -2.53% |
| Aug 18, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.03% |
| Aug 15, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 1.24% |
| Aug 14, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.40% |
| Aug 13, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.14% |
| Aug 12, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.46% |
| Aug 11, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.74% |
| Aug 8, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.75% |
| Aug 7, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 1.04% |
| Aug 6, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 2.22% |
| Aug 5, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 4.24% |