Gabelli Gold AAA (GOLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.12
-0.02 (-0.06%)
Aug 29, 2025, 8:09 AM EDT
GOLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | - | - |
| Aug 28, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.06% |
| Aug 27, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.22% |
| Aug 26, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 1.92% |
| Aug 25, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.28% |
| Aug 22, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 1.53% |
| Aug 21, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 2.00% |
| Aug 20, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 1.85% |
| Aug 19, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -2.53% |
| Aug 18, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.06% |
| Aug 15, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.21% |
| Aug 14, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.38% |
| Aug 13, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.18% |
| Aug 12, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.47% |
| Aug 11, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.73% |
| Aug 8, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.74% |
| Aug 7, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 1.04% |
| Aug 6, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 2.25% |
| Aug 5, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 4.19% |
| Aug 4, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 2.74% |
| Aug 1, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 1.25% |
| Jul 31, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.49% |
| Jul 30, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -2.69% |
| Jul 29, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.90% |
| Jul 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% |
| Jul 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.03% |
| Jul 24, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -1.47% |
| Jul 23, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.56% |
| Jul 22, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 2.87% |
| Jul 21, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 2.79% |
| Jul 18, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.03% |
| Jul 17, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.23% |
| Jul 16, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.39% |
| Jul 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.24% |
| Jul 14, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.13% |
| Jul 11, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.03% |
| Jul 10, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.94% |
| Jul 9, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.33% |
| Jul 8, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -3.10% |
| Jul 7, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.19% |
| Jul 3, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.38% |
| Jul 2, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.54% |
| Jul 1, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.16% |
| Jun 30, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 2.99% |
| Jun 27, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -4.04% |
| Jun 26, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.50% |
| Jun 25, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.16% |
| Jun 24, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -2.10% |
| Jun 23, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.70% |
| Jun 20, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -1.46% |