Gold xStock Historical Data

GLDX Page 47
Download
Date Close Price change Market cap Trading volume
Mar 16, 3 AM $ 459.9
-0.11%
$ 459,898 $ 5.15 billion
Mar 16, 2 AM $ 460.21
-0.08%
$ 460,209 $ 24,882
Mar 16, 1 AM $ 460.6
-0.84%
$ 460,598 $ 24,841
Mar 16, 12 AM $ 464.51
+1.13%
$ 464,508 $ 24,803
Mar 15, 11 PM $ 459.29
-0.44%
$ 459,295 $ 24,871
Mar 15, 10 PM $ 461.34
+0.14%
$ 461,343 $ 25,067
Mar 15, 9 PM $ 460.72
+0.59%
$ 460,720 $ 30,261
Mar 15, 8 PM $ 459.71
-0.38%
$ 459,715 $ 30,156
Mar 15, 7 PM $ 461.45
+0.28%
$ 461,447 $ 30,166
Mar 15, 6 PM $ 460.14
-0.66%
$ 460,137 $ 30,023
Mar 15, 5 PM $ 463.18
+0.12%
$ 463,177 $ 29,936
Mar 15, 4 PM $ 461.95
-0.12%
$ 461,945 $ 29,974
Mar 15, 3 PM $ 460.87
+0.31%
$ 460,872 $ 24,598
Mar 15, 2 PM $ 461.1
-0.06%
$ 461,095 $ 24,535
Mar 15, 1 PM $ 461.36
-0.03%
$ 461,363 $ 24,547
Mar 15, 12 PM $ 459.83
+0.23%
$ 459,829 $ 24,547
Mar 15, 11 AM $ 458.77
-0.60%
$ 458,773 $ 24,520
Mar 15, 10 AM $ 461.54
-0.04%
$ 461,545 $ 24,472
Mar 15, 9 AM $ 461.73
-0.02%
$ 461,735 $ 24,503
Mar 15, 8 AM $ 461.83
+0.06%
$ 461,832 $ 29,855
Mar 15, 7 AM $ 461.53
+0.12%
$ 461,535 $ 29,743
Mar 15, 6 AM $ 460.98
+0.34%
$ 460,982 $ 29,585
Mar 15, 5 AM $ 459.44
-0.46%
$ 459,442 $ 29,510
Mar 15, 4 AM $ 461.55
+0.05%
$ 461,553 $ 29,711
Mar 15, 3 AM $ 461.33
-0.09%
$ 461,330 $ 29,705
Mar 15, 2 AM $ 461.74
+0.18%
$ 461,739 $ 29,803
Mar 15, 1 AM $ 460.89
-0.16%
$ 460,892 $ 29,942
Mar 15, 12 AM $ 461.74
+0.31%
$ 461,738 $ 30,706
Mar 14, 11 PM $ 460.32
-0.35%
$ 460,319 $ 30,839
Mar 14, 10 PM $ 461.95
+0.46%
$ 461,946 $ 30,832
Mar 14, 9 PM $ 459.84
-0.24%
$ 459,836 $ 30,739
Mar 14, 8 PM $ 460.93
-0.58%
$ 460,931 $ 30,714
Mar 14, 7 PM $ 461.47
-0.03%
$ 461,472 $ 26,009
Mar 14, 6 PM $ 463.44
+0.22%
$ 463,443 $ 26,060
Mar 14, 5 PM $ 460.99
-0.94%
$ 460,991 $ 51,315
Mar 14, 4 PM $ 465.37
+0.60%
$ 465,369 $ 51,214
Mar 14, 3 PM $ 462.61
-0.15%
$ 462,609 $ 51,110
Mar 14, 2 PM $ 463.31
+0.49%
$ 463,311 $ 51,264
Mar 14, 1 PM $ 461.04
-0.79%
$ 461,040 $ 24,507
Mar 14, 12 PM $ 464.71
+0.43%
$ 464,715 $ 24,531
Mar 14, 11 AM $ 460.99
-0.08%
$ 460,988 $ 24,635
Mar 14, 10 AM $ 461.36
-0.51%
$ 461,365 $ 24,649
Mar 14, 9 AM $ 463.73
+0.27%
$ 463,728 $ 24,611
Mar 14, 8 AM $ 462.47
-0.24%
$ 462,468 $ 127,077
Mar 14, 7 AM $ 463.58
+0.61%
$ 463,585 $ 127,027
Mar 14, 6 AM $ 460.77
+0.04%
$ 460,767 $ 126,984
Mar 14, 5 AM $ 460.58
-0.40%
$ 460,582 $ 127,174
Mar 14, 4 AM $ 462.42
+0.22%
$ 462,421 $ 127,178
Mar 14, 3 AM $ 461.4
+0.01%
$ 461,400 $ 126,949
Mar 14, 2 AM $ 461.4
+0.04%
$ 461,403 $ 126,812