$10.04 +0.04 (%) Glbl X Gld Exp Shs - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLDX historical data

Date Open High Low Close Volume
7/2/201510.0010.169.9410.049,038
7/1/201510.0510.1210.0010.0011,089
6/30/201510.2110.5010.0510.2618,536
6/29/201510.2810.4310.1610.2018,456
6/26/201510.2610.4410.2610.359,395
6/25/201510.1610.4010.1610.395,930
6/24/201510.2710.4610.2410.465,238
6/23/201510.2110.4210.2110.4215,202
6/22/201510.2910.5410.1510.2817,545
6/19/201510.5510.7010.4210.498,219
6/18/201510.6510.7810.3410.539,932
6/17/201510.2710.5010.1510.5011,917
6/16/201510.4110.4110.2510.3212,949
6/15/201510.5410.6410.4310.5324,451
6/12/201510.5710.6910.5010.5915,096
6/11/201510.7710.7710.5410.6418,902
6/10/201510.8611.0010.7010.8143,460
6/9/201510.8510.9310.7010.7546,961
6/8/201510.6510.7610.6010.6928,363
6/5/201510.5310.6810.4210.5729,281
6/4/201510.6610.7110.6010.6846,228
6/3/201510.9410.9510.7010.7018,605
6/2/201510.8211.0110.7910.9928,769
6/1/201510.8511.0410.7010.7360,603
5/29/201510.7510.8410.7210.8227,074
5/28/201510.6810.8510.6810.793,737
5/27/201510.8010.8510.7310.773,880
5/26/201510.7410.8110.6010.7916,062
5/22/201510.8810.9410.8810.942,439
5/21/201511.0511.0510.8511.0013,170
5/20/201510.9011.1510.8911.156,981
5/19/201511.0311.0610.8110.926,292
5/18/201511.3311.3311.1511.221,590
5/15/201511.2511.3211.1111.283,933
5/14/201511.2711.3911.2311.2622,767
5/13/201511.2411.4611.1411.1467,049
5/12/201510.9011.1610.9011.0560,029
5/11/201511.0111.0110.7910.8313,281
5/8/201510.8110.9210.6710.827,966
5/7/201510.8311.0910.6710.749,068
5/6/201511.2211.3310.9310.9416,499
5/5/201511.2711.2910.9511.1056,976
5/4/201511.1211.1411.0711.125,004
5/1/201510.9410.9910.8210.9911,244
4/30/201511.2611.2610.9911.0619,618
4/29/201511.1911.5311.1911.417,190
4/28/201510.8811.1910.8811.1522,201
4/27/201510.6610.9410.6610.8014,861
4/24/201510.5810.8110.4110.4420,705
4/23/201510.3010.7010.3010.5916,064
4/22/201510.5910.5910.2810.335,656
4/21/201510.5910.5910.4510.5933,056
4/20/201510.5010.5910.3910.5938,271
4/17/201510.5410.7010.4510.587,025
4/16/201510.5310.6210.3110.5814,253
4/15/201510.2810.5510.2110.4449,906
4/14/201510.1210.2210.0610.225,878
4/13/201510.2710.4010.1210.146,750
4/10/201510.1910.3310.1910.277,577
4/9/201510.2710.2710.0510.1011,208
4/8/201510.5010.5010.2710.2917,966
4/7/201510.5510.5910.3510.3726,409
4/6/201510.4910.6310.4010.4822,971
4/2/201510.0810.2410.0010.184,641
4/1/20159.7710.089.7710.086,449
3/31/20159.719.749.649.643,418
3/30/20159.759.829.679.6810,203
3/27/201510.2010.209.9710.033,444
3/26/201510.2610.3610.1310.1415,122
3/25/201510.3310.3310.0510.1011,280
3/24/201510.1110.2010.0510.204,616
3/23/20159.9010.099.9010.087,818
3/20/20159.7210.009.699.8514,320
3/19/20159.499.699.499.5710,862
3/18/20159.129.799.129.5013,927
3/17/20159.219.459.129.1414,623
3/16/20159.569.569.379.4311,035
3/13/20159.579.729.409.6611,596
3/11/20159.439.669.169.6619,071
3/10/20159.749.749.239.3728,083
3/9/201510.1410.279.659.6723,360
3/6/201510.2710.279.9910.0322,145
3/5/201510.6510.6510.5810.583,739
3/4/201510.7410.7910.6010.633,014
3/3/201510.8410.9310.6610.784,579
3/2/201510.9211.0310.8210.8222,940
2/27/201510.8711.0310.8610.936,867
2/26/201510.7910.9410.7310.8018,576
2/25/201510.5910.7610.4410.5922,712
2/24/201510.4810.5710.2510.5720,731
2/23/201510.6110.7010.1910.4857,083
2/20/201510.8411.0310.7110.742,072
2/19/201511.0711.0710.6010.7860,890
2/18/201511.1011.1310.7911.129,000
2/17/201511.0211.1411.0211.1016,121
2/13/201511.4011.4011.2611.307,415
2/12/201511.1111.2211.0511.058,218
2/11/201511.0711.1510.9911.009,531
2/10/201511.3811.3811.0211.1416,885
2/9/201511.3511.6811.2211.5317,156
  • Showing 1-100 of 1,167 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!