$42.66 +0.50 (%) Glbl X Gld Exp Shs - NYSE ARCA

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLDX historical data

Date Open High Low Close Volume
7/27/201640.5242.3040.0042.1627,199
7/26/201639.0740.1739.0740.0750,798
7/25/201640.5440.5738.8639.0447,783
7/22/201640.1840.9740.0440.8958,190
7/21/201639.3441.0739.3140.7860,300
7/20/201641.9541.9539.3239.54111,351
7/19/201643.0543.5942.6642.6645,605
7/18/201643.6844.1443.0143.6728,900
7/15/201644.0044.8543.7043.8049,812
7/14/201643.9645.5043.5044.6948,751
7/13/201643.6344.8743.5244.7856,527
7/12/201644.8045.2443.0843.1590,273
7/11/201642.6644.6842.5544.5396,990
7/8/201642.7842.8641.4742.7690,479
7/7/201644.6644.6642.3242.62125,106
7/6/201643.4544.7643.2644.64108,699
7/5/201641.8942.8741.4042.61117,383
7/1/201640.4441.9140.0641.00126,726
6/30/201639.4939.8238.8539.4644,923
6/29/201638.5639.8838.3839.0038,157
6/28/201636.8338.3436.8337.9959,798
6/27/201638.8039.0136.6337.56111,523
6/24/201638.6138.7336.9037.53101,553
6/23/201635.9136.1535.3035.3220,180
6/22/201635.4835.7335.0635.6714,496
6/21/201635.5835.6235.0135.1961,754
6/20/201635.7936.0635.0136.0243,388
6/17/201635.4736.0335.0635.2031,890
6/16/201637.7037.7034.8835.2078,022
6/15/201635.6537.1635.5336.7829,454
6/14/201637.0037.0635.5635.6235,558
6/13/201637.2137.7536.3036.6937,901
6/10/201637.0937.8236.1936.63103,870
6/9/201636.1236.6035.7736.5839,014
6/8/201635.5136.4935.3035.7957,096
6/7/201634.7434.7834.2534.5446,463
6/6/201633.7934.9133.7734.6265,689
6/3/201632.1933.5430.8033.4653,639
6/2/201630.8731.2930.2030.4125,758
6/1/201630.8531.2930.3430.7643,240
5/31/201630.0130.9429.0030.7972,564
5/27/201631.5631.5630.0130.03106,992
5/26/201632.4332.7531.5931.9023,431
5/25/201630.9131.8930.1931.7696,995
5/24/201632.7232.9231.1631.3182,503
5/23/201633.2433.9833.1933.8739,873
5/20/201634.4234.6533.3733.8228,269
5/19/201632.8634.0032.1633.8972,197
5/18/201635.5435.7233.5033.5057,187
5/17/201635.2135.8235.0035.7939,365
5/16/201635.1535.8534.9035.2234,909
5/13/201634.5735.0934.2934.4833,973
5/12/201634.8935.5534.3034.6466,765
5/11/201633.9934.9733.6034.4638,446
5/10/201632.5033.5032.0933.4739,374
5/9/201634.0034.0032.6732.7841,399
5/6/201633.2534.8233.2534.3242,606
5/5/201633.1233.9433.0333.2126,344
5/4/201634.0834.2832.1832.32108,289
5/3/201636.1636.1634.2434.4686,741
5/2/201636.5737.1235.8536.1983,075
4/29/201634.7236.5034.7236.5087,579
4/28/201632.8934.1032.8933.9771,763
4/27/201632.3732.9632.3732.6335,888
4/26/201631.1532.0230.9932.0233,804
4/25/201631.4031.6530.8431.0626,434
4/22/201632.4432.4530.6031.3972,413
4/21/201633.0233.2832.2632.4643,720
4/20/201633.3033.7331.6731.99152,396
4/19/201632.5433.1332.3733.07122,091
4/18/201630.0731.8130.0031.69104,866
4/15/201628.0929.4128.0729.2847,152
4/14/201627.9728.0527.1128.0373,969
4/13/201629.1729.3927.9528.2449,424
4/12/201628.0829.4128.0429.18109,405
4/11/201625.8627.8025.8627.7596,067
4/8/201624.4425.3524.3525.3455,488
4/7/201623.7924.3523.7924.2623,946
4/6/201623.3223.7023.2423.4916,515
4/5/201622.8923.4122.7523.416,357
4/4/201622.9422.9422.5822.607,349
4/1/201622.4022.9422.1022.9418,545
3/31/201623.1223.4822.7622.7634,608
3/30/201623.2523.2522.5723.0833,805
3/29/201622.1023.3122.0923.1514,840
3/28/201622.0622.7021.8422.0325,384
3/24/201622.5422.5422.0422.3016,020
3/23/201623.3423.3422.5322.5330,742
3/22/201623.9024.0123.6323.8845,857
3/21/201623.8423.8922.9923.6717,479
3/18/201623.7624.0123.5823.8914,337
3/17/201624.1424.6023.7323.8168,122
3/16/201622.1023.7821.5523.7836,276
3/15/201622.2422.2421.0222.0853,312
3/14/201623.2123.2122.2822.2840,906
3/11/201623.6023.8622.9523.0339,643
3/10/201623.0023.5622.9723.5084,702
3/9/201622.6323.1421.6522.78124,730
3/8/201624.0024.0822.7522.8160,377
3/7/201623.4024.2223.3423.9073,756
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center