Nasdaq - Delayed Quote USD

Gabelli Gold I (GLDIX)

19.38 +0.04 (+0.21%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 19.38 19.38 19.38 19.38 19.38 -
Apr 23, 2024 19.34 19.34 19.34 19.34 19.34 -
Apr 22, 2024 19.17 19.17 19.17 19.17 19.17 -
Apr 19, 2024 19.85 19.85 19.85 19.85 19.85 -
Apr 18, 2024 19.65 19.65 19.65 19.65 19.65 -
Apr 17, 2024 19.49 19.49 19.49 19.49 19.49 -
Apr 16, 2024 19.16 19.16 19.16 19.16 19.16 -
Apr 15, 2024 19.29 19.29 19.29 19.29 19.29 -
Apr 12, 2024 19.74 19.74 19.74 19.74 19.74 -
Apr 11, 2024 19.74 19.74 19.74 19.74 19.74 -
Apr 10, 2024 19.47 19.47 19.47 19.47 19.47 -
Apr 9, 2024 19.86 19.86 19.86 19.86 19.86 -
Apr 8, 2024 19.65 19.65 19.65 19.65 19.65 -
Apr 5, 2024 19.68 19.68 19.68 19.68 19.68 -
Apr 4, 2024 19.28 19.28 19.28 19.28 19.28 -
Apr 3, 2024 19.38 19.38 19.38 19.38 19.38 -
Apr 2, 2024 19.10 19.10 19.10 19.10 19.10 -
Apr 1, 2024 18.86 18.86 18.86 18.86 18.86 -
Mar 28, 2024 18.65 18.65 18.65 18.65 18.65 -
Mar 27, 2024 18.28 18.28 18.28 18.28 18.28 -
Mar 26, 2024 17.67 17.67 17.67 17.67 17.67 -
Mar 25, 2024 17.67 17.67 17.67 17.67 17.67 -
Mar 22, 2024 17.56 17.56 17.56 17.56 17.56 -
Mar 21, 2024 17.91 17.91 17.91 17.91 17.91 -
Mar 20, 2024 17.86 17.86 17.86 17.86 17.86 -
Mar 19, 2024 17.39 17.39 17.39 17.39 17.39 -
Mar 18, 2024 17.63 17.63 17.63 17.63 17.63 -
Mar 15, 2024 17.67 17.67 17.67 17.67 17.67 -
Mar 14, 2024 17.71 17.71 17.71 17.71 17.71 -
Mar 13, 2024 17.81 17.81 17.81 17.81 17.81 -
Mar 12, 2024 17.60 17.60 17.60 17.60 17.60 -
Mar 11, 2024 17.75 17.75 17.75 17.75 17.75 -
Mar 8, 2024 17.67 17.67 17.67 17.67 17.67 -
Mar 7, 2024 17.68 17.68 17.68 17.68 17.68 -
Mar 6, 2024 17.41 17.41 17.41 17.41 17.41 -
Mar 5, 2024 17.13 17.13 17.13 17.13 17.13 -
Mar 4, 2024 16.91 16.91 16.91 16.91 16.91 -
Mar 1, 2024 16.23 16.23 16.23 16.23 16.23 -
Feb 29, 2024 15.75 15.75 15.75 15.75 15.75 -
Feb 28, 2024 15.41 15.41 15.41 15.41 15.41 -
Feb 27, 2024 15.50 15.50 15.50 15.50 15.50 -
Feb 26, 2024 15.63 15.63 15.63 15.63 15.63 -
Feb 23, 2024 15.84 15.84 15.84 15.84 15.84 -
Feb 22, 2024 15.68 15.68 15.68 15.68 15.68 -
Feb 21, 2024 16.01 16.01 16.01 16.01 16.01 -
Feb 20, 2024 16.10 16.10 16.10 16.10 16.10 -
Feb 16, 2024 16.12 16.12 16.12 16.12 16.12 -
Feb 15, 2024 15.99 15.99 15.99 15.99 15.99 -
Feb 14, 2024 15.62 15.62 15.62 15.62 15.62 -
Feb 13, 2024 15.62 15.62 15.62 15.62 15.62 -
Feb 12, 2024 16.36 16.36 16.36 16.36 16.36 -
Feb 9, 2024 16.27 16.27 16.27 16.27 16.27 -
Feb 8, 2024 16.41 16.41 16.41 16.41 16.41 -
Feb 7, 2024 16.55 16.55 16.55 16.55 16.55 -
Feb 6, 2024 16.58 16.58 16.58 16.58 16.58 -
Feb 5, 2024 16.40 16.40 16.40 16.40 16.40 -
Feb 2, 2024 16.82 16.82 16.82 16.82 16.82 -
Feb 1, 2024 17.18 17.18 17.18 17.18 17.18 -
Jan 31, 2024 16.66 16.66 16.66 16.66 16.66 -
Jan 30, 2024 16.79 16.79 16.79 16.79 16.79 -
Jan 29, 2024 16.81 16.81 16.81 16.81 16.81 -
Jan 26, 2024 16.61 16.61 16.61 16.61 16.61 -
Jan 25, 2024 16.69 16.69 16.69 16.69 16.69 -
Jan 24, 2024 16.50 16.50 16.50 16.50 16.50 -
Jan 23, 2024 16.72 16.72 16.72 16.72 16.72 -
Jan 22, 2024 16.42 16.42 16.42 16.42 16.42 -
Jan 19, 2024 16.48 16.48 16.48 16.48 16.48 -
Jan 18, 2024 16.44 16.44 16.44 16.44 16.44 -
Jan 17, 2024 16.42 16.42 16.42 16.42 16.42 -
Jan 16, 2024 16.90 16.90 16.90 16.90 16.90 -
Jan 12, 2024 17.48 17.48 17.48 17.48 17.48 -
Jan 11, 2024 17.07 17.07 17.07 17.07 17.07 -
Jan 10, 2024 17.20 17.20 17.20 17.20 17.20 -
Jan 9, 2024 17.25 17.25 17.25 17.25 17.25 -
Jan 8, 2024 17.42 17.42 17.42 17.42 17.42 -
Jan 5, 2024 17.48 17.48 17.48 17.48 17.48 -
Jan 4, 2024 17.50 17.50 17.50 17.50 17.50 -
Jan 3, 2024 17.64 17.64 17.64 17.64 17.64 -
Jan 2, 2024 18.14 18.14 18.14 18.14 18.14 -
Dec 29, 2023 18.51 18.51 18.51 18.51 18.51 -
Dec 28, 2023 18.51 18.51 18.51 18.51 18.51 -
Dec 27, 2023 0.25 Dividend
Dec 27, 2023 18.84 18.84 18.84 18.84 18.84 -
Dec 26, 2023 18.91 18.91 18.91 18.91 18.66 -
Dec 22, 2023 18.87 18.87 18.87 18.87 18.62 -
Dec 21, 2023 18.73 18.73 18.73 18.73 18.48 -
Dec 20, 2023 18.50 18.50 18.50 18.50 18.26 -
Dec 19, 2023 18.83 18.83 18.83 18.83 18.58 -
Dec 18, 2023 18.41 18.41 18.41 18.41 18.17 -
Dec 15, 2023 18.41 18.41 18.41 18.41 18.17 -
Dec 14, 2023 18.55 18.55 18.55 18.55 18.31 -
Dec 13, 2023 18.26 18.26 18.26 18.26 18.02 -
Dec 12, 2023 17.29 17.29 17.29 17.29 17.06 -
Dec 11, 2023 17.64 17.64 17.64 17.64 17.41 -
Dec 8, 2023 17.87 17.87 17.87 17.87 17.64 -
Dec 7, 2023 18.14 18.14 18.14 18.14 17.90 -
Dec 6, 2023 18.20 18.20 18.20 18.20 17.96 -
Dec 5, 2023 18.23 18.23 18.23 18.23 17.99 -
Dec 4, 2023 18.65 18.65 18.65 18.65 18.41 -
Dec 1, 2023 18.88 18.88 18.88 18.88 18.63 -
Nov 30, 2023 18.61 18.61 18.61 18.61 18.37 -
Nov 29, 2023 18.54 18.54 18.54 18.54 18.30 -
Nov 28, 2023 18.36 18.36 18.36 18.36 18.12 -
Nov 27, 2023 17.67 17.67 17.67 17.67 17.44 -
Nov 24, 2023 17.34 17.34 17.34 17.34 17.11 -
Nov 22, 2023 17.32 17.32 17.32 17.32 17.09 -
Nov 21, 2023 17.23 17.23 17.23 17.23 17.00 -
Nov 20, 2023 16.87 16.87 16.87 16.87 16.65 -
Nov 17, 2023 16.88 16.88 16.88 16.88 16.66 -
Nov 16, 2023 16.88 16.88 16.88 16.88 16.66 -
Nov 15, 2023 16.75 16.75 16.75 16.75 16.53 -
Nov 14, 2023 16.72 16.72 16.72 16.72 16.50 -
Nov 13, 2023 16.11 16.11 16.11 16.11 15.90 -
Nov 10, 2023 16.22 16.22 16.22 16.22 16.01 -
Nov 9, 2023 16.42 16.42 16.42 16.42 16.20 -
Nov 8, 2023 16.48 16.48 16.48 16.48 16.26 -
Nov 7, 2023 16.88 16.88 16.88 16.88 16.66 -
Nov 6, 2023 17.23 17.23 17.23 17.23 17.00 -
Nov 3, 2023 17.23 17.23 17.23 17.23 17.00 -
Nov 2, 2023 16.66 16.66 16.66 16.66 16.44 -
Nov 1, 2023 16.52 16.52 16.52 16.52 16.30 -
Oct 31, 2023 16.57 16.57 16.57 16.57 16.35 -
Oct 30, 2023 16.87 16.87 16.87 16.87 16.65 -
Oct 27, 2023 17.02 17.02 17.02 17.02 16.80 -
Oct 26, 2023 16.66 16.66 16.66 16.66 16.44 -
Oct 25, 2023 16.88 16.88 16.88 16.88 16.66 -
Oct 24, 2023 17.20 17.20 17.20 17.20 16.97 -
Oct 23, 2023 17.21 17.21 17.21 17.21 16.98 -
Oct 20, 2023 17.31 17.31 17.31 17.31 17.08 -
Oct 19, 2023 17.26 17.26 17.26 17.26 17.03 -
Oct 18, 2023 17.17 17.17 17.17 17.17 16.94 -
Oct 17, 2023 17.14 17.14 17.14 17.14 16.92 -
Oct 16, 2023 16.85 16.85 16.85 16.85 16.63 -
Oct 13, 2023 16.70 16.70 16.70 16.70 16.48 -
Oct 12, 2023 16.17 16.17 16.17 16.17 15.96 -
Oct 11, 2023 16.52 16.52 16.52 16.52 16.30 -
Oct 10, 2023 16.34 16.34 16.34 16.34 16.13 -
Oct 9, 2023 16.14 16.14 16.14 16.14 15.93 -
Oct 6, 2023 15.83 15.83 15.83 15.83 15.62 -
Oct 5, 2023 15.53 15.53 15.53 15.53 15.33 -
Oct 4, 2023 15.26 15.26 15.26 15.26 15.06 -
Oct 3, 2023 15.37 15.37 15.37 15.37 15.17 -
Oct 2, 2023 15.49 15.49 15.49 15.49 15.29 -
Sep 29, 2023 15.95 15.95 15.95 15.95 15.74 -
Sep 28, 2023 15.95 15.95 15.95 15.95 15.74 -
Sep 27, 2023 15.90 15.90 15.90 15.90 15.69 -
Sep 26, 2023 16.37 16.37 16.37 16.37 16.16 -
Sep 25, 2023 16.86 16.86 16.86 16.86 16.64 -
Sep 22, 2023 17.04 17.04 17.04 17.04 16.82 -
Sep 21, 2023 17.09 17.09 17.09 17.09 16.87 -
Sep 20, 2023 17.51 17.51 17.51 17.51 17.28 -
Sep 19, 2023 17.43 17.43 17.43 17.43 17.20 -
Sep 18, 2023 17.52 17.52 17.52 17.52 17.29 -
Sep 15, 2023 17.46 17.46 17.46 17.46 17.23 -
Sep 14, 2023 17.12 17.12 17.12 17.12 16.90 -
Sep 13, 2023 16.90 16.90 16.90 16.90 16.68 -
Sep 12, 2023 17.02 17.02 17.02 17.02 16.80 -
Sep 11, 2023 16.98 16.98 16.98 16.98 16.76 -
Sep 8, 2023 16.77 16.77 16.77 16.77 16.55 -
Sep 7, 2023 16.74 16.74 16.74 16.74 16.52 -
Sep 6, 2023 16.87 16.87 16.87 16.87 16.65 -
Sep 5, 2023 16.94 16.94 16.94 16.94 16.72 -
Sep 1, 2023 17.38 17.38 17.38 17.38 17.15 -
Aug 31, 2023 17.59 17.59 17.59 17.59 17.36 -
Aug 30, 2023 17.69 17.69 17.69 17.69 17.46 -
Aug 29, 2023 17.62 17.62 17.62 17.62 17.39 -
Aug 28, 2023 17.26 17.26 17.26 17.26 17.03 -
Aug 25, 2023 16.88 16.88 16.88 16.88 16.66 -
Aug 24, 2023 17.05 17.05 17.05 17.05 16.83 -
Aug 23, 2023 17.06 17.06 17.06 17.06 16.84 -
Aug 22, 2023 16.56 16.56 16.56 16.56 16.34 -
Aug 21, 2023 16.40 16.40 16.40 16.40 16.18 -
Aug 18, 2023 16.25 16.25 16.25 16.25 16.04 -
Aug 17, 2023 16.28 16.28 16.28 16.28 16.07 -
Aug 16, 2023 16.44 16.44 16.44 16.44 16.22 -
Aug 15, 2023 16.68 16.68 16.68 16.68 16.46 -
Aug 14, 2023 17.11 17.11 17.11 17.11 16.89 -
Aug 11, 2023 17.35 17.35 17.35 17.35 17.12 -
Aug 10, 2023 17.11 17.11 17.11 17.11 16.89 -
Aug 9, 2023 17.17 17.17 17.17 17.17 16.94 -
Aug 8, 2023 17.13 17.13 17.13 17.13 16.91 -
Aug 7, 2023 17.35 17.35 17.35 17.35 17.12 -
Aug 4, 2023 17.26 17.26 17.26 17.26 17.03 -
Aug 3, 2023 17.26 17.26 17.26 17.26 17.03 -
Aug 2, 2023 17.26 17.26 17.26 17.26 17.03 -
Aug 1, 2023 17.81 17.81 17.81 17.81 17.58 -
Jul 31, 2023 18.24 18.24 18.24 18.24 18.00 -
Jul 28, 2023 17.90 17.90 17.90 17.90 17.67 -
Jul 27, 2023 17.87 17.87 17.87 17.87 17.64 -
Jul 26, 2023 18.43 18.43 18.43 18.43 18.19 -
Jul 25, 2023 18.52 18.52 18.52 18.52 18.28 -
Jul 24, 2023 18.32 18.32 18.32 18.32 18.08 -
Jul 21, 2023 18.44 18.44 18.44 18.44 18.20 -
Jul 20, 2023 18.57 18.57 18.57 18.57 18.33 -
Jul 19, 2023 19.05 19.05 19.05 19.05 18.80 -
Jul 18, 2023 19.19 19.19 19.19 19.19 18.94 -
Jul 17, 2023 18.92 18.92 18.92 18.92 18.67 -
Jul 14, 2023 18.96 18.96 18.96 18.96 18.71 -
Jul 13, 2023 19.06 19.06 19.06 19.06 18.81 -
Jul 12, 2023 18.79 18.79 18.79 18.79 18.54 -
Jul 11, 2023 18.03 18.03 18.03 18.03 17.79 -
Jul 10, 2023 17.83 17.83 17.83 17.83 17.60 -
Jul 7, 2023 17.46 17.46 17.46 17.46 17.23 -
Jul 6, 2023 17.38 17.38 17.38 17.38 17.15 -
Jul 5, 2023 17.75 17.75 17.75 17.75 17.52 -
Jul 3, 2023 17.94 17.94 17.94 17.94 17.70 -
Jun 30, 2023 17.46 17.46 17.46 17.46 17.23 -
Jun 29, 2023 17.46 17.46 17.46 17.46 17.23 -
Jun 28, 2023 17.30 17.30 17.30 17.30 17.07 -
Jun 27, 2023 17.54 17.54 17.54 17.54 17.31 -
Jun 26, 2023 17.66 17.66 17.66 17.66 17.43 -
Jun 23, 2023 17.49 17.49 17.49 17.49 17.26 -
Jun 22, 2023 17.62 17.62 17.62 17.62 17.39 -
Jun 21, 2023 17.80 17.80 17.80 17.80 17.57 -
Jun 20, 2023 17.89 17.89 17.89 17.89 17.66 -
Jun 16, 2023 18.45 18.45 18.45 18.45 18.21 -
Jun 15, 2023 18.19 18.19 18.19 18.19 17.95 -
Jun 14, 2023 18.22 18.22 18.22 18.22 17.98 -
Jun 13, 2023 18.30 18.30 18.30 18.30 18.06 -
Jun 12, 2023 18.46 18.46 18.46 18.46 18.22 -
Jun 9, 2023 18.44 18.44 18.44 18.44 18.20 -
Jun 8, 2023 18.52 18.52 18.52 18.52 18.28 -
Jun 7, 2023 18.38 18.38 18.38 18.38 18.14 -
Jun 6, 2023 18.71 18.71 18.71 18.71 18.46 -
Jun 5, 2023 18.66 18.66 18.66 18.66 18.42 -
Jun 2, 2023 18.66 18.66 18.66 18.66 18.42 -
Jun 1, 2023 18.82 18.82 18.82 18.82 18.57 -
May 31, 2023 18.21 18.21 18.21 18.21 17.97 -
May 30, 2023 17.93 17.93 17.93 17.93 17.69 -
May 26, 2023 18.04 18.04 18.04 18.04 17.80 -
May 25, 2023 17.99 17.99 17.99 17.99 17.75 -
May 24, 2023 18.40 18.40 18.40 18.40 18.16 -
May 23, 2023 18.83 18.83 18.83 18.83 18.58 -
May 22, 2023 19.04 19.04 19.04 19.04 18.79 -
May 19, 2023 19.11 19.11 19.11 19.11 18.86 -
May 18, 2023 19.02 19.02 19.02 19.02 18.77 -
May 17, 2023 19.46 19.46 19.46 19.46 19.20 -
May 16, 2023 19.68 19.68 19.68 19.68 19.42 -
May 15, 2023 20.17 20.17 20.17 20.17 19.91 -
May 12, 2023 19.82 19.82 19.82 19.82 19.56 -
May 11, 2023 19.89 19.89 19.89 19.89 19.63 -
May 10, 2023 20.62 20.62 20.62 20.62 20.35 -
May 9, 2023 20.77 20.77 20.77 20.77 20.50 -
May 8, 2023 20.77 20.77 20.77 20.77 20.50 -
May 5, 2023 20.81 20.81 20.81 20.81 20.54 -
May 4, 2023 20.77 20.77 20.77 20.77 20.50 -
May 3, 2023 20.21 20.21 20.21 20.21 19.94 -
May 2, 2023 20.06 20.06 20.06 20.06 19.80 -
May 1, 2023 19.55 19.55 19.55 19.55 19.29 -
Apr 28, 2023 19.65 19.65 19.65 19.65 19.39 -
Apr 27, 2023 19.78 19.78 19.78 19.78 19.52 -
Apr 26, 2023 19.58 19.58 19.58 19.58 19.32 -
Apr 25, 2023 19.69 19.69 19.69 19.69 19.43 -

Related Tickers