Global X Gold Producers Index ETF (TSX:GLDX)
Canada
· Delayed Price · Currency is CAD 28.26
-0.56 (-1.94%)
Apr 17, 2025, 4:00 PM EDT
TSX:GLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |