Gold xStock Historical Data

GLDX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 346.36
-0.09%
$ 346,360 $ 12,812
Sep 26, 2025 $ 346.89
+0.64%
$ 347,030 $ 57,206
Sep 25, 2025 $ 345.36
+0.22%
$ 344,691 $ 53,127
Sep 24, 2025 $ 343.28
-0.97%
$ 344,601 $ 46,340
Sep 23, 2025 $ 346.52
+0.35%
$ 346,649 $ 50,350
Sep 22, 2025 $ 344.6
+1.73%
$ 345,150 $ 70,700
Sep 21, 2025 $ 338.76
+0.01%
$ 338,740 $ 9,090
Sep 20, 2025 $ 338.73
-0.09%
$ 338,740 $ 10,225
Sep 19, 2025 $ 339.14
+1.10%
$ 339,049 $ 26,641
Sep 18, 2025 $ 335.45
-0.65%
$ 335,442 $ 1.34 million
Sep 17, 2025 $ 337.11
-0.77%
$ 337,640 $ 1.29 million
Sep 16, 2025 $ 339.71
+0.31%
$ 339,715 $ 1.3 million
Sep 15, 2025 $ 338.71
+0.96%
$ 338,670 $ 528,471
Sep 14, 2025 $ 335.49
+0.00%
$ 335,470 $ 321,468
Sep 13, 2025 $ 335.59
+0.07%
$ 335,590 $ 221,061
Sep 12, 2025 $ 335.34
+0.20%
$ 335,341 $ 52,386
Sep 11, 2025 $ 334.68
-0.29%
$ 334,682 $ 779,654
Sep 10, 2025 $ 335.57
+0.28%
$ 335,480 $ 478,559
Sep 9, 2025 $ 334.63
+0.01%
$ 334,615 $ 2.25 million
Sep 8, 2025 $ 334.58
+0.00%
$ 334,580 $ 538,854
Sep 6, 2025 $ 330.45
+0.00%
$ -- $ 90,648
Sep 5, 2025 $ 330.45
+1.11%
$ 330,450 $ 92,598
Sep 4, 2025 $ 326.74
-0.39%
$ 327,010 $ 141,976
Sep 3, 2025 $ 328.04
+0.73%
$ 327,570 $ 829,912
Sep 1, 2025 $ 318.12
+0.06%
$ -- $ 13,990
Aug 31, 2025 $ 317.93
-0.03%
$ 317,930 $ 1,766
Aug 30, 2025 $ 318.02
+0.03%
$ 318,020 $ 317,818
Aug 29, 2025 $ 317.9
+1.07%
$ 317,900 $ 947,948
Aug 28, 2025 $ 314.55
+0.71%
$ 314,550 $ 979,497
Aug 27, 2025 $ 312.33
+0.02%
$ 312,330 $ 1.01 million
Aug 26, 2025 $ 312.24
+0.53%
$ 312,260 $ 567,092
Aug 25, 2025 $ 310.3
-0.06%
$ -- $ 265,286
Aug 24, 2025 $ 310.49
-0.14%
$ 310,490 $ 301,686
Aug 23, 2025 $ 310.92
+0.00%
$ 310,920 $ 364,675
Aug 22, 2025 $ 310.19
+0.88%
$ 310,920 $ 1.13 million
Aug 21, 2025 $ 307.54
-0.28%
$ 307,480 $ 1.02 million
Aug 20, 2025 $ 308.44
+1.13%
$ 308,410 $ 1.13 million
Aug 19, 2025 $ 305.6
-0.46%
$ 305,010 $ 1.03 million
Aug 18, 2025 $ 307.01
-0.16%
$ 307,010 $ 1.02 million
Aug 17, 2025 $ 307.5
+0.00%
$ 307,500 $ 355,272
Aug 16, 2025 $ 307.27
+0.04%
$ 307,270 $ 274,706
Aug 15, 2025 $ 307.22
+0.14%
$ 307,220 $ 892,253
Aug 14, 2025 $ 307.31
-0.60%
$ 307,340 $ 1.07 million
Aug 13, 2025 $ 309.15
+0.16%
$ 309,150 $ 1.47 million
Aug 12, 2025 $ 308.65
+0.12%
$ 308,650 $ 2.1 million
Aug 11, 2025 $ 308.28
-1.59%
$ 308,280 $ 2.02 million
Aug 10, 2025 $ 313.26
+0.12%
$ 313,260 $ 636,910
Aug 9, 2025 $ 312.89
-0.01%
$ 312,890 $ 599,245
Aug 8, 2025 $ 313.03
-0.09%
$ 313,030 $ 2.03 million
Aug 7, 2025 $ 312.93
+0.95%
$ 312,930 $ 1.93 million