Gabelli Gold Fund Class AAA (GOLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.61
-0.47 (-1.47%)
Jul 25, 2025, 8:09 AM EDT
GOLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | - | - |
| 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% |
| Jun 18, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.99% |
| Jun 17, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.15% |
| Jun 16, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -1.99% |
| Jun 13, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 2.13% |
| Jun 12, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 2.89% |
| 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% |