Gold xStock Historical Data

GLDX Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 383.14
-0.07%
$ 383,410 $ 40,875
Nov 26, 2025 $ 383.12
+0.65%
$ 383,580 $ 48,429
Nov 25, 2025 $ 382.45
-0.16%
$ 380,564 $ 60,472
Nov 24, 2025 $ 376.5
+1.00%
$ 383,067 $ 28,842
Nov 23, 2025 $ 372.76
+0.00%
$ 372,740 $ 16,643
Nov 22, 2025 $ 372.76
+0.07%
$ 372,740 $ 16,979
Nov 21, 2025 $ 372.47
-1.53%
$ 372,494 $ 55,235
Nov 20, 2025 $ 377.7
+0.42%
$ 378,119 $ 28,910
Nov 19, 2025 $ 376.08
+0.53%
$ 376,080 $ 30,467
Nov 18, 2025 $ 374.81
+0.18%
$ 374,630 $ 39,343
Nov 17, 2025 $ 374.14
-0.44%
$ 374,144 $ 86,337
Nov 16, 2025 $ 375.95
+0.06%
$ 375,460 $ 16,665
Nov 15, 2025 $ 375.71
-0.06%
$ 375,720 $ 13,678
Nov 14, 2025 $ 375.94
-1.98%
$ 375,930 $ 141,548
Nov 13, 2025 $ 383.15
-0.40%
$ 383,550 $ 25,438
Nov 12, 2025 $ 385.03
+1.35%
$ 384,960 $ 29,152
Nov 11, 2025 $ 384.83
+2.50%
$ 384,832 $ 40,778
Nov 10, 2025 $ 375.47
+1.84%
$ 375,468 $ 50,410
Nov 9, 2025 $ 368.67
-0.02%
$ 369,348 $ 16,673
Nov 8, 2025 $ 369.34
-1.66%
$ 369,340 $ 21,639
Nov 7, 2025 $ 375.52
+1.87%
$ 375,519 $ 89,641
Nov 6, 2025 $ 368.34
+1.30%
$ 368,342 $ 36,237
Nov 5, 2025 $ 363.29
-0.61%
$ 363,290 $ 36,185
Nov 4, 2025 $ 365.5
-0.51%
$ 365,504 $ 84,430
Nov 3, 2025 $ 367.38
-0.73%
$ 367,385 $ 29,486
Nov 2, 2025 $ 370.1
+0.62%
$ 370,090 $ 16,919
Nov 1, 2025 $ 367.73
+0.04%
$ 367,730 $ 17,326
Oct 31, 2025 $ 366.32
+0.57%
$ 367,580 $ 409,595
Oct 30, 2025 $ 366.73
+0.07%
$ 365,896 $ 30,005
Oct 29, 2025 $ 366.46
+0.44%
$ 363,788 $ 178,309
Oct 28, 2025 $ 360.69
-1.87%
$ 364,858 $ 335,700
Oct 27, 2025 $ 368.08
-2.75%
$ 368,081 $ 779,436
Oct 26, 2025 $ 378.49
-0.41%
$ 378,490 $ 14,689
Oct 25, 2025 $ 380.04
+0.20%
$ 380,040 $ 14,576
Oct 24, 2025 $ 379.84
-0.15%
$ 379,278 $ 221,226
Oct 23, 2025 $ 378.52
+1.19%
$ 380,494 $ 41,587
Oct 22, 2025 $ 378.95
-0.26%
$ 374,078 $ 610,561
Oct 21, 2025 $ 381.53
-4.74%
$ 380,020 $ 273,596
Oct 20, 2025 $ 401.05
+3.73%
$ 400,510 $ 140,352
Oct 19, 2025 $ 387.11
+0.78%
$ 386,596 $ 10,868
Oct 18, 2025 $ 384.38
-2.05%
$ 384,230 $ 14,936
Oct 17, 2025 $ 392.5
-2.59%
$ 392,268 $ 513,341
Oct 16, 2025 $ 399.63
+2.87%
$ 402,930 $ 270,195
Oct 15, 2025 $ 388.49
+1.35%
$ 388,460 $ 139,687
Oct 14, 2025 $ 383.47
+1.50%
$ 383,470 $ 157,544
Oct 13, 2025 $ 376.85
-5.57%
$ 376,850 $ 40,564
Oct 12, 2025 $ 399.21
+5.83%
$ 399,210 $ 51,442
Oct 11, 2025 $ 377.17
+4.73%
$ 377,170 $ 37,040
Oct 10, 2025 $ 365.05
-0.37%
$ 365,047 $ 49,416
Oct 9, 2025 $ 366.4
-0.92%
$ 366,396 $ 76,061