Gabelli Gold Fund Class AAA (GOLDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.54
+0.17 (0.54%)
Jun 12, 2025, 8:09 AM EDT
GOLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | - | - |
| Jun 11, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.54% |
| Jun 10, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -1.78% |
| Jun 9, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.25% |
| Jun 6, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -2.12% |
| Jun 5, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.65% |
| Jun 4, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.19% |
| Jun 3, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.31% |
| Jun 2, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 4.82% |
| May 30, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.02% |
| May 29, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.33% |
| May 28, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.56% |
| May 27, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.75% |
| May 23, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 2.79% |
| May 22, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.03% |
| May 21, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 3.12% |
| May 20, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 3.11% |
| May 19, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 1.49% |
| May 16, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.15% |
| May 15, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1.44% |
| May 14, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -2.31% |
| May 13, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.57% |
| May 12, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -7.58% |
| May 9, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 2.62% |
| May 8, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -1.87% |
| May 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.15% |
| May 6, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 4.73% |
| May 5, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 2.73% |
| May 2, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.36% |
| May 1, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -3.50% |
| Apr 30, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.45% |
| Apr 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.19% |
| Apr 28, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.69% |
| Apr 25, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.15% |
| Apr 24, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 1.41% |
| Apr 23, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -3.99% |
| Apr 22, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.46% |
| Apr 21, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.99% |
| Apr 17, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.07% |
| Apr 16, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 2.94% |
| Apr 15, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 1.08% |
| Apr 14, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.37% |
| Apr 11, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 5.80% |
| Apr 10, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 4.31% |
| Apr 9, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 8.14% |
| Apr 8, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.04% |
| Apr 7, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -3.89% |
| Apr 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -4.83% |
| Apr 3, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.19% |
| Apr 2, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.22% |