Global X Gold Producers Index ETF (TSX:GLDX)
Canada
· Delayed Price · Currency is CAD 29.53
+0.36 (1.23%)
Jul 7, 2025, 4:00 PM EDT
TSX:GLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 28.69 | 29.53 | 28.69 | 29.53 | - | 1.23% | 300 |
| Jul 4, 2025 | 29.18 | 29.18 | 29.16 | 29.17 | - | 0.73% | 500 |
| Jul 3, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | - | 1.08% | 500 |
| Jul 2, 2025 | 28.90 | 28.90 | 28.65 | 28.65 | - | 2.03% | 4,800 |
| Jun 30, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | - | 0.83% | 1,000 |
| Jun 27, 2025 | 28.13 | 28.13 | 27.69 | 27.85 | - | -3.73% | 66,700 |
| Jun 26, 2025 | 28.82 | 28.93 | 28.82 | 28.93 | - | 0.52% | 5,900 |
| Jun 25, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | - | 1.59% | - |
| Jun 24, 2025 | 28.67 | 28.67 | 28.33 | 28.33 | - | -4.36% | 1,600 |
| Jun 23, 2025 | 29.86 | 29.86 | 29.62 | 29.62 | - | 1.26% | 400 |
| Jun 20, 2025 | 29.26 | 29.26 | 29.25 | 29.25 | - | -0.07% | 900 |
| Jun 19, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | - | -0.37% | 600 |
| Jun 18, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | - | - | - |
| Jun 17, 2025 | 29.34 | 29.38 | 29.34 | 29.38 | - | 0.44% | 500 |
| Jun 16, 2025 | 29.52 | 29.52 | 29.25 | 29.25 | - | -2.01% | 400 |
| Jun 13, 2025 | 29.77 | 29.89 | 29.64 | 29.85 | - | 1.70% | 2,900 |
| Jun 12, 2025 | 29.11 | 29.43 | 29.11 | 29.35 | - | 3.31% | 3,500 |
| Jun 11, 2025 | 28.15 | 28.41 | 28.15 | 28.41 | - | 0.46% | 500 |
| Jun 10, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | - | -1.50% | 100 |
| Jun 9, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | - | 0.56% | 200 |
| Jun 6, 2025 | 29.07 | 29.07 | 28.55 | 28.55 | - | -1.99% | 500 |
| Jun 5, 2025 | 29.07 | 29.13 | 29.00 | 29.13 | - | 1.04% | 2,500 |
| Jun 4, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | - | 0.24% | 200 |
| Jun 3, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | - | -1.24% | 100 |
| Jun 2, 2025 | 28.01 | 29.12 | 28.01 | 29.12 | - | 6.47% | 2,600 |
| May 30, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | - | -0.62% | 100 |
| May 29, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | - | 0.73% | 1,900 |
| May 28, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | 0.66% | 900 |
| May 27, 2025 | 27.23 | 27.23 | 27.14 | 27.14 | - | -1.74% | 1,200 |
| May 26, 2025 | 27.42 | 27.62 | 27.41 | 27.62 | - | 0.73% | 5,100 |
| May 23, 2025 | 27.63 | 27.63 | 27.27 | 27.42 | - | 1.48% | 14,400 |
| May 22, 2025 | 26.78 | 27.02 | 26.78 | 27.02 | - | -0.73% | 8,100 |
| May 21, 2025 | 27.10 | 27.23 | 26.92 | 27.22 | - | 1.30% | 500 |
| May 20, 2025 | 26.01 | 26.87 | 26.01 | 26.87 | - | 5.33% | 6,500 |
| May 16, 2025 | 25.34 | 25.51 | 25.34 | 25.51 | - | 0.20% | 1,100 |
| May 15, 2025 | 25.19 | 25.55 | 25.19 | 25.46 | - | 2.33% | 3,400 |
| May 14, 2025 | 24.90 | 24.90 | 24.88 | 24.88 | - | -2.85% | 900 |
| May 13, 2025 | 25.50 | 25.61 | 25.50 | 25.61 | - | 0.16% | 200 |
| May 12, 2025 | 26.51 | 26.51 | 25.50 | 25.57 | - | -8.81% | 38,000 |
| 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 |