Gold xStock Historical Data

GLDX Page 58
Download
Date Close Price change Market cap Trading volume
Feb 21, 4 PM $ 460.77
-0.07%
$ 460,775 $ 1.72 billion
Feb 21, 3 PM $ 461.08
+0.07%
$ 461,084 $ 975.61 million
Feb 21, 2 PM $ 460.76
-0.17%
$ 460,756 $ 736.6 million
Feb 21, 1 PM $ 461.55
-0.41%
$ 462,192 $ 475.9 million
Feb 21, 12 PM $ 463.44
+0.01%
$ 463,444 $ 154.63 million
Feb 21, 11 AM $ 463.39
+0.14%
$ 463,391 $ 28.34 billion
Feb 21, 10 AM $ 462.72
-0.14%
$ 462,724 $ 27.84 billion
Feb 21, 9 AM $ 463.39
+0.13%
$ 463,389 $ 27.59 billion
Feb 21, 8 AM $ 462.79
-0.03%
$ 462,791 $ 27.1 billion
Feb 21, 7 AM $ 462.92
-0.17%
$ 462,921 $ 26.84 billion
Feb 21, 6 AM $ 463.71
-0.12%
$ 463,713 $ 26.6 billion
Feb 21, 5 AM $ 464.26
+0.61%
$ 464,263 $ 26.3 billion
Feb 21, 4 AM $ 461.43
+0.05%
$ 461,434 $ 23.28 billion
Feb 21, 3 AM $ 461.19
+0.05%
$ 461,194 $ 22.61 billion
Feb 21, 2 AM $ 460.98
-0.14%
$ 460,983 $ 22.12 billion
Feb 21, 1 AM $ 461.64
-0.08%
$ 461,638 $ 21.88 billion
Feb 21, 12 AM $ 462.02
+0.07%
$ 462,023 $ 21.73 billion
Feb 20, 11 PM $ 461.69
-0.07%
$ 461,692 $ 21.03 billion
Feb 20, 10 PM $ 462
+0.00%
$ 462,001 $ 20.75 billion
Feb 20, 9 PM $ 462.01
+0.15%
$ 462,015 $ 20.42 billion
Feb 20, 8 PM $ 461.38
-0.11%
$ 461,380 $ 19.97 billion
Feb 20, 7 PM $ 461.89
-0.08%
$ 461,890 $ 19.75 billion
Feb 20, 6 PM $ 462.24
-0.14%
$ 462,238 $ 19.38 billion
Feb 20, 5 PM $ 462.91
+0.07%
$ 462,906 $ 19.06 billion
Feb 20, 4 PM $ 462.59
-0.12%
$ 462,592 $ 18.45 billion
Feb 20, 3 PM $ 463.15
-0.88%
$ 463,147 $ 18.18 billion
Feb 20, 2 PM $ 467.26
+0.18%
$ 467,259 $ 17.87 billion
Feb 20, 1 PM $ 466.42
+0.32%
$ 466,422 $ 17.52 billion
Feb 20, 12 PM $ 464.93
-0.09%
$ 464,927 $ 15.46 billion
Feb 20, 11 AM $ 465.36
-0.21%
$ 465,364 $ 15.16 billion
Feb 20, 10 AM $ 466.34
-0.23%
$ 466,344 $ 14.92 billion
Feb 20, 9 AM $ 467.44
-0.60%
$ 467,439 $ 14.5 billion
Feb 20, 8 AM $ 470.26
+0.02%
$ 470,265 $ 14.32 billion
Feb 20, 7 AM $ 470.16
-0.21%
$ 470,162 $ 14.02 billion
Feb 20, 6 AM $ 471.14
-0.05%
$ 471,140 $ 13.77 billion
Feb 20, 5 AM $ 471.36
-0.09%
$ 471,363 $ 13.78 billion
Feb 20, 4 AM $ 471.82
-0.01%
$ 471,824 $ 13.63 billion
Feb 20, 3 AM $ 471.86
-0.03%
$ 471,858 $ 13.39 billion
Feb 20, 2 AM $ 472
+0.06%
$ 471,997 $ 13.23 billion
Feb 20, 1 AM $ 471.71
-0.10%
$ 471,711 $ 13.22 billion
Feb 20, 12 AM $ 472.2
-0.03%
$ 472,198 $ 12.87 billion
Feb 19, 11 PM $ 472.33
+0.08%
$ 472,335 $ 12.54 billion
Feb 19, 10 PM $ 471.94
+0.05%
$ 471,943 $ 12.16 billion
Feb 19, 9 PM $ 471.7
-0.12%
$ 471,702 $ 11.82 billion
Feb 19, 8 PM $ 472.27
+3.11%
$ 472,269 $ 11.43 billion
Feb 19, 7 PM $ 458.02
-3.27%
$ 458,017 $ 10.75 billion
Feb 19, 6 PM $ 473.51
+0.74%
$ 473,511 $ 10.75 billion
Feb 19, 5 PM $ 470.02
-0.14%
$ 470,016 $ 10.37 billion
Feb 19, 4 PM $ 470.69
-0.14%
$ 470,695 $ 9.95 billion
Feb 19, 3 PM $ 470.81
-0.13%
$ 470,807 $ 8.22 billion