Global X Gold Producers Index ETF (TSX:GLDX)
Canada
· Delayed Price · Currency is CAD 29.85
+0.50 (1.70%)
Jun 13, 2025, 4:00 PM EDT
TSX:GLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 29.77 | 29.89 | 29.64 | 29.85 | - | 1.70% | 4,905 |
| 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 |
| 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 |