$30.03 -1.87 (%) Glbl X Gld Exp Shs -

May. 27, 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
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
3/4/201623.0524.1923.0223.0273,579
3/3/201621.7523.0421.4522.94134,306
3/2/201621.2621.6821.0521.6615,440
3/1/201621.8422.1821.0021.1981,621
2/29/201621.3421.7521.2921.7538,744
2/26/201621.4621.5620.8821.1542,709
2/25/201621.2321.6721.1421.4735,028
2/24/201621.2621.9421.0621.2269,763
2/23/201620.6921.5020.5020.83111,733
2/22/201620.6220.6620.0020.5441,651
2/19/201620.8621.1320.7720.8825,375
2/18/201619.9121.1319.2320.9558,318
2/17/201619.7420.2219.7420.0055,390
2/16/201620.0520.1219.4719.5472,985
2/12/201620.2120.5219.7620.4096,257
2/11/201620.0520.5119.6720.2060,614
2/10/201618.7619.0218.4218.9046,013
2/9/201619.4319.8518.7618.7692,600
2/8/201618.6120.0018.6019.19137,834
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center