$18.36 0.00 (%) Glbl X Gld Exp Shs - NYSEARCA

Feb. 5, 2016 | 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
2/5/201617.9818.4717.6518.36258,471
2/4/201617.9618.4317.8618.20183,304
2/3/201616.8817.6216.7817.5741,151
2/2/201616.6816.7416.3716.5978,274
2/1/201616.1616.8416.1616.84121,836
1/29/201615.9416.3315.9216.09109,772
1/28/201616.1716.3215.9116.0785,156
1/27/201616.0616.3915.9616.3996,220
1/26/201615.5116.2215.5116.08145,862
1/25/201615.6415.7115.2515.2979,056
1/22/201615.3515.4315.0515.4254,243
1/21/201614.8515.2414.7615.22120,685
1/20/201614.9415.2514.5814.86239,365
1/19/201615.7615.8714.6314.77115,161
1/15/201616.1016.2615.6916.0153,387
1/14/201616.4416.6415.7815.92101,970
1/13/201616.7317.0016.4616.6036,812
1/12/201617.0817.0816.2316.75167,260
1/11/201618.3518.3617.1117.25130,574
1/8/201618.2018.3117.8018.14138,356
1/7/201617.4518.4117.4518.2065,951
1/6/201617.0817.7517.0417.53172,916
1/5/201617.0117.4016.8917.22141,393
1/4/201616.4917.1316.4916.90145,110
12/31/201516.4616.8716.4216.43239,582
12/30/201516.5016.7816.5016.60155,573
12/29/201517.2117.2316.5716.79118,254
12/28/201519.0119.0218.4518.54105,763
12/24/201519.0719.2518.6919.20175,808
12/23/201518.0318.9918.0318.96120,426
12/22/201518.7319.1518.2018.34123,599
12/21/201518.4018.9318.2218.50161,076
12/18/201517.7618.4217.1718.29177,493
12/17/201518.2818.2817.5417.75132,730
12/16/201518.1618.7218.1618.6166,639
12/15/201518.0518.2617.6718.2668,889
12/14/201518.3018.3017.6817.8371,628
12/11/201518.0118.3317.8118.3022,179
12/10/201518.5018.5018.0618.0662,720
12/9/201518.5518.8018.3218.4470,704
12/8/201518.5018.6618.2818.3495,480
12/7/201519.0619.1118.0818.50116,871
12/4/201518.9419.4018.9119.15124,499
12/3/201518.6319.0118.3518.73139,022
12/2/201518.3618.6617.8518.47110,670
12/1/201518.4518.9318.2918.53127,097
11/30/201518.3218.6418.1218.3887,569
11/27/201518.5218.6217.9118.2994,999
11/25/201518.0918.9918.0918.7796,062
11/24/201518.1219.3918.1218.4298,725
11/23/201518.0218.0417.7717.9260,009
11/20/201518.5318.5517.8518.0855,989
11/19/201518.2518.4217.9318.2321,758
11/18/201517.2018.0016.9018.0025,758
11/17/20159.299.298.908.9333,258
11/16/20159.389.599.239.2313,593
11/13/20159.139.269.039.2519,150
11/12/20159.099.209.049.1813,042
11/11/20159.109.349.109.3326,026
11/10/20159.149.259.089.0922,048
11/9/20159.119.379.079.2273,109
11/6/20159.349.459.009.2456,120
11/5/20159.599.669.449.4430,701
11/4/20159.929.929.629.6316,756
11/3/20159.909.939.669.9321,167
10/30/201510.0210.1810.0210.0314,132
10/29/201510.4010.4710.0310.0730,948
10/28/201510.6510.9410.3910.4534,672
10/26/201510.7410.7610.5910.63115,618
10/23/201510.3710.7810.3110.5825,553
10/22/201510.1910.4910.1910.4129,344
10/21/201510.3810.3810.0710.1510,650
10/20/201510.1810.5310.1310.4131,186
10/19/201510.4910.5010.1310.1311,248
10/16/201510.8810.8810.5210.5220,050
10/15/201510.8110.9710.6910.8534,878
10/14/201510.2510.8210.2510.8134,789
10/13/20159.8610.349.8610.1045,372
10/12/201510.2610.269.859.8513,764
10/9/20159.8810.159.8410.1539,828
10/8/20159.739.909.639.7616,761
10/7/20159.759.799.619.768,628
10/6/20159.559.899.559.8228,236
10/5/20159.369.479.259.4430,271
10/2/20158.949.338.949.3327,866
10/1/20159.089.088.848.861,562
9/30/20159.039.038.619.027,133
9/29/20159.019.048.918.964,246
9/28/20159.199.228.888.887,749
9/25/20159.319.439.319.3613,673
9/24/20159.219.529.219.4522,006
9/23/20159.179.229.089.0913,111
9/22/20159.299.409.079.1410,521
9/21/20159.379.459.229.3827,762
9/18/20159.509.579.339.3717,185
9/17/20159.149.438.889.4011,254
9/16/20158.799.198.799.1520,188
9/15/20158.868.868.698.7421,965
9/14/20158.898.938.718.7910,373
9/11/20158.748.958.568.954,958
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center