Global X Gold Producers Index ETF (TSX:GLDX)
Canada
· Delayed Price · Currency is CAD 25.57
-2.47 (-8.81%)
May 12, 2025, 4:00 PM EDT
TSX:GLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.51 | 26.51 | 25.50 | 25.50 | - | -9.06% | 41,972 |
| May 9, 2025 | 27.51 | 28.04 | 26.92 | 28.04 | - | 2.15% | 33,700 |
| May 8, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | - | 0.70% | - |
| May 7, 2025 | 27.00 | 27.26 | 27.00 | 27.26 | - | 1.26% | 1,000 |
| May 6, 2025 | 27.05 | 27.05 | 26.92 | 26.92 | - | 1.55% | 2,400 |
| May 5, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | - | 3.72% | 600 |
| May 2, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | - | -0.62% | 200 |
| May 1, 2025 | 25.50 | 25.72 | 25.50 | 25.72 | - | -3.89% | 1,200 |
| Apr 30, 2025 | 26.42 | 26.76 | 26.42 | 26.76 | - | 0.90% | 2,100 |
| Apr 29, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | - | -1.04% | 200 |
| Apr 28, 2025 | 26.43 | 26.80 | 26.40 | 26.80 | - | 0.94% | 800 |
| Apr 25, 2025 | 26.50 | 26.55 | 26.50 | 26.55 | - | -1.74% | 1,000 |
| Apr 24, 2025 | 27.08 | 27.12 | 26.92 | 27.02 | - | 1.66% | 900 |
| Apr 23, 2025 | 26.25 | 26.75 | 26.16 | 26.58 | - | -3.94% | 9,500 |
| Apr 22, 2025 | 28.71 | 28.71 | 27.67 | 27.67 | - | -2.30% | 5,200 |
| Apr 21, 2025 | 29.02 | 29.02 | 28.14 | 28.32 | - | 0.21% | 13,800 |
| Apr 17, 2025 | 28.55 | 28.55 | 28.20 | 28.26 | - | -1.94% | 3,100 |
| Apr 16, 2025 | 29.38 | 29.38 | 28.59 | 28.82 | - | 3.15% | 2,500 |
| Apr 15, 2025 | 28.07 | 28.08 | 27.84 | 27.94 | - | 0.98% | 5,600 |
| Apr 14, 2025 | 27.04 | 27.67 | 27.04 | 27.67 | - | 0.22% | 400 |
| Apr 11, 2025 | 27.57 | 27.61 | 27.26 | 27.61 | - | 5.83% | 1,900 |
| Apr 10, 2025 | 25.49 | 26.29 | 25.49 | 26.09 | - | 4.32% | 7,400 |
| Apr 9, 2025 | 24.53 | 25.01 | 24.49 | 25.01 | - | 6.24% | 3,300 |
| Apr 8, 2025 | 23.85 | 23.85 | 23.54 | 23.54 | - | 1.25% | 2,500 |
| Apr 7, 2025 | 22.53 | 23.31 | 22.41 | 23.25 | - | 0.43% | 8,600 |
| Apr 4, 2025 | 24.46 | 24.46 | 23.03 | 23.15 | - | -10.44% | 14,900 |
| Apr 3, 2025 | 25.35 | 25.85 | 25.35 | 25.85 | - | 0.08% | 1,200 |
| Apr 2, 2025 | 25.89 | 25.89 | 25.80 | 25.83 | - | 0.08% | 2,400 |
| Apr 1, 2025 | 25.79 | 25.81 | 25.79 | 25.81 | - | 0.58% | 2,600 |
| Mar 31, 2025 | 25.60 | 25.66 | 25.47 | 25.66 | - | 0.67% | 2,700 |
| Mar 28, 2025 | 25.99 | 26.14 | 25.41 | 25.49 | - | 0.31% | 2,700 |
| Mar 27, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | - | 2.50% | 300 |
| Mar 26, 2025 | 24.95 | 24.95 | 24.77 | 24.79 | - | -0.64% | 1,400 |
| Mar 25, 2025 | 24.90 | 25.07 | 24.90 | 24.95 | - | 0.60% | 3,600 |
| Mar 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | -0.40% | 500 |
| Mar 21, 2025 | 25.07 | 25.07 | 24.78 | 24.90 | - | -1.43% | 15,800 |
| Mar 20, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | 1.85% | 400 |
| Mar 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | -0.20% | 300 |
| Mar 18, 2025 | 25.17 | 25.20 | 24.85 | 24.85 | - | 1.10% | 6,900 |
| Mar 17, 2025 | 24.38 | 24.58 | 24.38 | 24.58 | - | 2.50% | 1,100 |
| Mar 14, 2025 | 24.04 | 24.10 | 23.98 | 23.98 | - | -0.29% | 1,300 |
| Mar 13, 2025 | 23.87 | 24.16 | 23.85 | 24.05 | - | 3.17% | 3,700 |
| Mar 12, 2025 | 23.15 | 23.31 | 23.15 | 23.31 | - | 0.73% | 300 |
| Mar 11, 2025 | 23.40 | 23.40 | 23.14 | 23.14 | - | 3.26% | 1,100 |
| Mar 10, 2025 | 22.97 | 22.97 | 22.28 | 22.41 | - | -2.86% | 8,200 |
| Mar 7, 2025 | 23.01 | 23.34 | 23.01 | 23.07 | - | 2.35% | 6,400 |
| Mar 6, 2025 | 22.78 | 22.78 | 22.54 | 22.54 | - | -1.57% | 200 |
| Mar 5, 2025 | 22.21 | 22.90 | 22.21 | 22.90 | - | 2.69% | 300 |
| Mar 4, 2025 | 22.20 | 22.50 | 22.20 | 22.30 | - | 0.41% | 2,500 |
| Mar 3, 2025 | 22.14 | 22.21 | 22.14 | 22.21 | - | 3.11% | 3,800 |