GOLDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 3, 2026	47.88	47.88	47.88	47.88	-	-
Jun 2, 2026	47.88	47.88	47.88	47.88	47.88	1.53%
Jun 1, 2026	47.16	47.16	47.16	47.16	47.16	-3.08%
May 29, 2026	48.66	48.66	48.66	48.66	48.66	3.77%
May 28, 2026	46.89	46.89	46.89	46.89	46.89	0.67%
May 27, 2026	46.58	46.58	46.58	46.58	46.58	-3.06%
May 26, 2026	48.05	48.05	48.05	48.05	48.05	4.16%
May 22, 2026	46.13	46.13	46.13	46.13	46.13	-0.90%
May 21, 2026	46.55	46.55	46.55	46.55	46.55	-0.15%
May 20, 2026	46.62	46.62	46.62	46.62	46.62	1.55%
May 19, 2026	45.91	45.91	45.91	45.91	45.91	-4.73%
May 18, 2026	48.19	48.19	48.19	48.19	48.19	-0.43%
May 15, 2026	48.40	48.40	48.40	48.40	48.40	-6.92%
May 14, 2026	52.00	52.00	52.00	52.00	52.00	-1.92%
May 13, 2026	53.02	53.02	53.02	53.02	53.02	-0.39%
May 12, 2026	53.23	53.23	53.23	53.23	53.23	0.83%
May 11, 2026	52.79	52.79	52.79	52.79	52.79	2.21%
May 8, 2026	51.65	51.65	51.65	51.65	51.65	2.28%
May 7, 2026	50.50	50.50	50.50	50.50	50.50	0.30%
May 6, 2026	50.35	50.35	50.35	50.35	50.35	7.22%
May 5, 2026	46.96	46.96	46.96	46.96	46.96	-0.42%
May 4, 2026	47.16	47.16	47.16	47.16	47.16	-1.54%
May 1, 2026	47.90	47.90	47.90	47.90	47.90	-0.56%
Apr 30, 2026	48.17	48.17	48.17	48.17	48.17	1.47%
Apr 29, 2026	47.47	47.47	47.47	47.47	47.47	-2.65%
Apr 28, 2026	48.76	48.76	48.76	48.76	48.76	-4.11%
Apr 27, 2026	50.85	50.85	50.85	50.85	50.85	-0.99%
Apr 24, 2026	51.36	51.36	51.36	51.36	51.36	0.92%
Apr 23, 2026	50.89	50.89	50.89	50.89	50.89	-2.21%
Apr 22, 2026	52.04	52.04	52.04	52.04	52.04	1.05%
Apr 21, 2026	51.50	51.50	51.50	51.50	51.50	-5.82%
Apr 20, 2026	54.68	54.68	54.68	54.68	54.68	-1.01%
Apr 17, 2026	55.24	55.24	55.24	55.24	55.24	2.52%
Apr 16, 2026	53.88	53.88	53.88	53.88	53.88	-0.19%
Apr 15, 2026	53.98	53.98	53.98	53.98	53.98	-2.09%
Apr 14, 2026	55.13	55.13	55.13	55.13	55.13	1.94%
Apr 13, 2026	54.08	54.08	54.08	54.08	54.08	-0.11%
Apr 10, 2026	54.14	54.14	54.14	54.14	54.14	1.16%
Apr 9, 2026	53.52	53.52	53.52	53.52	53.52	0.32%
Apr 8, 2026	53.35	53.35	53.35	53.35	53.35	3.69%
Apr 7, 2026	51.45	51.45	51.45	51.45	51.45	0.82%
Apr 6, 2026	51.03	51.03	51.03	51.03	51.03	-0.02%
Apr 2, 2026	51.04	51.04	51.04	51.04	51.04	-1.51%
Apr 1, 2026	51.82	51.82	51.82	51.82	51.82	4.88%
Mar 31, 2026	49.41	49.41	49.41	49.41	49.41	6.90%
Mar 30, 2026	46.22	46.22	46.22	46.22	46.22	-
Mar 27, 2026	46.22	46.22	46.22	46.22	46.22	3.10%
Mar 26, 2026	44.83	44.83	44.83	44.83	44.83	-4.27%
Mar 25, 2026	46.83	46.83	46.83	46.83	46.83	3.72%
Mar 24, 2026	45.15	45.15	45.15	45.15	45.15	0.76%