Gabelli Gold AAA (GOLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.64
+1.18 (2.60%)
Oct 14, 2025, 4:00 PM EDT
GOLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | - | - |
| Oct 13, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 2.07% |
| Oct 10, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.31% |
| Oct 9, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -3.83% |
| Oct 8, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 2.31% |
| Oct 7, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -1.50% |
| Oct 6, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.99% |
| Oct 3, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% |
| Oct 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.07% |
| Oct 1, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 1.49% |
| Sep 30, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.82% |
| Sep 29, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 1.57% |
| Sep 26, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 2.20% |
| Sep 25, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 0.26% |
| Sep 24, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -2.45% |
| Sep 23, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 0.53% |
| Sep 22, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 3.73% |
| Sep 19, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 3.93% |
| Sep 18, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.32% |
| Sep 17, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -1.13% |
| Sep 16, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -1.91% |
| Sep 15, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.81% |
| Sep 12, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.05% |
| Sep 11, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 1.41% |
| Sep 10, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.07% |
| Sep 9, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.65% |
| Sep 8, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 1.50% |
| Sep 5, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 2.56% |
| Sep 4, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.98% |
| Sep 3, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.99% |
| Sep 2, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 3.26% |
| Aug 29, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 2.60% |
| 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% |