Global X Gold Producers Index ETF (TSX:GLDX)
Canada
· Delayed Price · Currency is CAD 21.54
-0.24 (-1.10%)
Feb 28, 2025, 4:00 PM EST
TSX:GLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 22.14 | 22.21 | 22.14 | 22.21 | - | 3.11% | 3,800 |
| Feb 28, 2025 | 21.36 | 21.54 | 21.35 | 21.54 | - | -1.10% | 2,300 |
| Feb 27, 2025 | 22.22 | 22.23 | 21.78 | 21.78 | - | -1.85% | 7,100 |
| Feb 26, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | 0.05% | - |
| Feb 25, 2025 | 22.30 | 22.30 | 21.83 | 22.18 | - | -1.81% | 1,900 |
| Feb 24, 2025 | 22.48 | 22.59 | 22.04 | 22.59 | - | 0.49% | 6,900 |
| Feb 21, 2025 | 22.59 | 22.67 | 22.48 | 22.48 | - | -2.77% | 1,900 |
| Feb 20, 2025 | 23.02 | 23.30 | 23.02 | 23.12 | - | 2.66% | 8,400 |
| Feb 19, 2025 | 22.51 | 22.52 | 22.51 | 22.52 | - | -0.71% | 1,200 |
| Feb 18, 2025 | 22.67 | 22.71 | 22.67 | 22.68 | - | -0.09% | 800 |
| Feb 14, 2025 | 23.33 | 23.33 | 22.70 | 22.70 | - | -2.11% | 2,700 |
| Feb 13, 2025 | 23.45 | 23.45 | 23.19 | 23.19 | - | 0.52% | 6,200 |
| Feb 12, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | - | -1.83% | 500 |
| Feb 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | - | - |
| Feb 10, 2025 | 23.57 | 23.57 | 23.42 | 23.50 | - | 3.30% | 1,700 |
| Feb 7, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | -0.31% | 100 |
| Feb 6, 2025 | 22.75 | 22.82 | 22.75 | 22.82 | - | - | 300 |
| Feb 5, 2025 | 22.91 | 23.04 | 22.82 | 22.82 | - | 2.33% | 1,200 |
| Feb 4, 2025 | 22.42 | 22.42 | 22.30 | 22.30 | - | -1.50% | 1,700 |
| Feb 3, 2025 | 22.21 | 22.66 | 22.21 | 22.64 | - | 3.57% | 3,900 |
| Jan 31, 2025 | 22.39 | 22.39 | 21.86 | 21.86 | - | -1.49% | 900 |
| Jan 30, 2025 | 21.69 | 22.19 | 21.69 | 22.19 | - | 4.42% | 3,000 |
| Jan 29, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | - | 2.96% | 300 |
| Jan 28, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | -1.15% | - |
| Jan 27, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | - | -0.76% | 500 |
| Jan 24, 2025 | 21.00 | 21.04 | 21.00 | 21.04 | - | 1.69% | 3,300 |
| Jan 23, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | - | - | - |
| Jan 22, 2025 | 20.59 | 20.73 | 20.59 | 20.69 | - | 0.68% | 400 |
| Jan 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | 1.53% | 600 |
| Jan 20, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | - | 1.40% | - |
| Jan 17, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | - | - | - |
| Jan 16, 2025 | 20.30 | 20.30 | 19.96 | 19.96 | - | -0.05% | 1,300 |
| Jan 15, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | - | - | - |
| Jan 14, 2025 | 19.91 | 19.97 | 19.86 | 19.97 | - | 2.62% | 1,200 |
| Jan 13, 2025 | 19.49 | 19.54 | 19.46 | 19.46 | - | -3.76% | 1,400 |
| Jan 10, 2025 | 20.33 | 20.33 | 20.22 | 20.22 | - | 1.46% | 1,900 |
| Jan 9, 2025 | 19.92 | 19.93 | 19.92 | 19.93 | - | 1.84% | 200 |
| Jan 8, 2025 | 19.24 | 19.58 | 19.24 | 19.57 | - | 2.57% | 900 |
| Jan 7, 2025 | 19.29 | 19.49 | 19.04 | 19.08 | - | 0.79% | 5,900 |
| Jan 6, 2025 | 18.92 | 18.93 | 18.92 | 18.93 | - | -1.25% | 300 |
| Jan 3, 2025 | 19.21 | 19.21 | 19.17 | 19.17 | - | -0.62% | 500 |
| Jan 2, 2025 | 19.05 | 19.32 | 19.01 | 19.29 | - | 5.41% | 1,800 |
| Dec 31, 2024 | 18.23 | 18.30 | 18.23 | 18.30 | - | 0.33% | 700 |
| Dec 30, 2024 | 18.10 | 18.30 | 18.07 | 18.24 | - | -1.41% | 1,600 |
| Dec 27, 2024 | 18.52 | 18.52 | 18.50 | 18.50 | - | -0.59% | 200 |
| Dec 24, 2024 | 18.52 | 18.61 | 18.52 | 18.61 | - | 0.76% | 5,700 |
| Dec 23, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | - | -1.28% | 100 |
| Dec 20, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | - | 1.91% | 800 |
| Dec 19, 2024 | 18.39 | 18.39 | 18.31 | 18.36 | - | -1.92% | 900 |
| Dec 18, 2024 | 19.13 | 19.13 | 18.72 | 18.72 | - | -2.60% | 2,200 |
| Dec 17, 2024 | 19.08 | 19.22 | 19.08 | 19.22 | - | -0.47% | 2,900 |
| Dec 16, 2024 | 19.43 | 19.44 | 19.31 | 19.31 | - | -1.18% | 4,200 |
| Dec 13, 2024 | 19.47 | 19.54 | 19.47 | 19.54 | - | -3.17% | 4,100 |
| Dec 12, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | - | -1.80% | 100 |
| Dec 11, 2024 | 20.60 | 20.60 | 20.55 | 20.55 | - | 2.19% | 400 |
| Dec 10, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | - | -0.49% | 100 |
| Dec 9, 2024 | 20.04 | 20.21 | 20.04 | 20.21 | - | 3.22% | 500 |
| Dec 6, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | - | 0.31% | - |
| Dec 5, 2024 | 19.70 | 19.70 | 19.48 | 19.52 | - | -1.76% | 7,100 |
| Dec 4, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Dec 3, 2024 | 19.40 | 19.95 | 19.40 | 19.87 | - | 3.65% | 1,600 |
| Dec 2, 2024 | 19.35 | 19.35 | 19.17 | 19.17 | - | -1.94% | 3,400 |
| Nov 29, 2024 | 19.59 | 19.61 | 19.54 | 19.55 | - | 0.26% | 1,700 |
| Nov 28, 2024 | 19.51 | 19.51 | 19.50 | 19.50 | - | 0.41% | 1,000 |
| Nov 27, 2024 | 19.48 | 19.48 | 19.42 | 19.42 | - | 0.47% | 200 |
| Nov 26, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | - | -0.10% | - |
| Nov 25, 2024 | 19.29 | 19.35 | 19.20 | 19.35 | - | -3.44% | 5,200 |
| Nov 22, 2024 | 20.09 | 20.09 | 20.04 | 20.04 | - | 1.06% | 1,000 |
| Nov 21, 2024 | 19.78 | 19.83 | 19.78 | 19.83 | - | 1.12% | 1,100 |
| Nov 20, 2024 | 19.62 | 19.74 | 19.58 | 19.61 | - | -0.15% | 4,000 |
| Nov 19, 2024 | 19.61 | 19.64 | 19.46 | 19.64 | - | 2.19% | 4,200 |
| Nov 18, 2024 | 19.27 | 19.27 | 19.22 | 19.22 | - | 4.17% | 500 |
| Nov 15, 2024 | 18.52 | 18.52 | 18.45 | 18.45 | - | -1.02% | 3,000 |
| Nov 14, 2024 | 18.28 | 18.64 | 18.28 | 18.64 | - | 0.87% | 1,600 |
| Nov 13, 2024 | 18.97 | 18.97 | 18.48 | 18.48 | - | -1.02% | 3,900 |
| Nov 12, 2024 | 18.69 | 18.69 | 18.51 | 18.67 | - | -1.84% | 6,200 |
| Nov 11, 2024 | 18.99 | 19.11 | 18.77 | 19.02 | - | -6.17% | 62,571 |
| Nov 8, 2024 | 20.41 | 20.57 | 20.26 | 20.27 | - | -1.94% | 58,610 |