$8.75 +0.35 (%) Glbl X Gld Exp Shs - NYSEARCA

Aug. 28, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLDX historical data

Date Open High Low Close Volume
8/28/20158.538.798.508.7518,404
8/27/20158.158.498.158.4040,034
8/26/20158.288.288.008.1438,259
8/25/20158.648.708.368.4143,403
8/24/20158.989.278.428.61100,808
8/21/20159.799.799.299.3747,264
8/20/20159.689.779.559.5927,853
8/19/20159.109.419.109.379,148
8/18/20159.109.178.949.0320,610
8/17/20159.249.399.189.2622,862
8/14/20159.369.529.149.1633,093
8/13/20159.649.739.249.3925,366
8/12/20159.219.729.219.7149,858
8/11/20158.819.158.789.1528,471
8/10/20158.508.958.508.72106,921
8/7/20158.478.698.428.4627,381
8/6/20158.148.348.148.3415,480
8/5/20158.448.448.088.1334,698
8/4/20158.378.388.348.344,060
8/3/20158.438.438.168.2726,930
7/31/20158.398.478.378.4113,757
7/30/20158.498.498.308.3518,244
7/29/20158.468.668.368.6248,272
7/28/20158.368.498.308.4355,689
7/27/20158.288.608.238.2879,378
7/24/20157.898.377.708.2834,578
7/23/20158.268.427.897.96112,117
7/22/20158.278.318.118.2323,534
7/21/20158.208.508.208.3048,101
7/20/20159.119.118.198.2272,860
7/17/20159.459.459.089.1924,140
7/16/20159.499.609.419.474,654
7/15/20159.809.809.519.5611,859
7/14/20159.819.879.749.8413,095
7/13/20159.589.729.399.7212,729
7/10/20159.609.699.569.625,230
7/9/20159.639.919.549.5513,218
7/8/20159.819.819.589.5923,127
7/7/20159.859.859.569.788,704
7/6/20159.9410.139.9410.063,168
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
  • Showing 1-100 of 1,207 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!