Gabelli Gold Fund Class AAA (GOLDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.49
+0.41 (1.41%)
Apr 24, 2025, 8:04 PM EDT
GOLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | - | - |
| 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% |
| Mar 7, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.08% |
| Mar 6, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.25% |
| Mar 5, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 3.50% |
| Mar 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% |
| Mar 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.04% |
| Feb 28, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.26% |
| Feb 27, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -2.94% |
| Feb 26, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.89% |
| Feb 25, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.92% |
| Feb 24, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.13% |
| Feb 21, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -2.49% |
| Feb 20, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.45% |
| Feb 19, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.08% |
| Feb 18, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.42% |
| Feb 14, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -2.20% |
| Feb 13, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.82% |
| Feb 12, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.62% |