Gabelli Gold Fund Class I (GLDIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.01
+0.71 (2.13%)
Jun 13, 2025, 4:00 PM EDT
GLDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Jun 12, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 2.90% |
| Jun 11, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.53% |
| Jun 10, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -1.80% |
| Jun 9, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.28% |
| Jun 6, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -2.13% |
| Jun 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.63% |
| Jun 4, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.21% |
| Jun 3, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.30% |
| Jun 2, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 4.83% |
| May 30, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.03% |
| May 29, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.35% |
| May 28, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.58% |
| May 27, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.73% |
| May 23, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 2.79% |
| May 22, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.07% |
| May 21, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 3.18% |
| May 20, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 3.10% |
| May 19, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 1.45% |
| May 16, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.18% |
| 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% |