Gabelli Gold Fund Class AAA (GOLDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.55
+0.04 (0.15%)
May 19, 2025, 8:09 AM EDT
GOLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | - | -0.33% |
| May 16, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.47% |
| 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% |
| Apr 1, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.15% |
| Mar 31, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.26% |
| Mar 28, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.23% |
| Mar 27, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.08% |
| Mar 26, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.88% |
| Mar 25, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.27% |
| Mar 24, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.50% |
| Mar 21, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.99% |
| Mar 20, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.31% |
| Mar 19, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.27% |
| Mar 18, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% |
| Mar 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.32% |
| Mar 14, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.72% |
| Mar 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 2.63% |
| Mar 12, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.91% |
| Mar 11, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 2.33% |
| Mar 10, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -2.52% |