Gabelli Gold Fund Class I (GLDIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.25
+0.42 (1.41%)
Apr 25, 2025, 8:06 AM EDT
GLDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.08% |
| Mar 6, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.24% |
| Mar 5, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 3.54% |
| Mar 4, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.84% |
| Mar 3, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.04% |
| Feb 28, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.25% |
| Feb 27, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -2.95% |
| Feb 26, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.91% |
| Feb 25, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.90% |
| Feb 24, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.16% |
| Feb 21, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -2.47% |
| Feb 20, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.46% |
| Feb 19, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.08% |
| Feb 18, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.41% |
| Feb 14, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -2.19% |
| Feb 13, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.84% |
| Feb 12, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.60% |