Advertisement
Advertisement
U.S. Markets open in 1 hr 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

Credit Suisse X-Links Gold Shares Covered Call ETN (GLDI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.69+0.06 (+0.79%)
At close: 04:00PM EDT
7.70 +0.01 (+0.13%)
Pre-Market: 07:11AM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 20227.657.707.657.697.6970,500
Aug 05, 20227.627.657.617.637.6396,100
Aug 04, 20227.637.717.637.707.70114,900
Aug 03, 20227.617.617.557.587.58154,900
Aug 02, 20227.657.677.587.597.59107,800
Aug 01, 20227.597.637.587.607.60167,700
Jul 29, 20227.557.607.547.587.58156,600
Jul 28, 20227.487.567.487.537.5387,300
Jul 27, 20227.397.487.377.467.46122,600
Jul 26, 20227.427.427.387.397.3979,400
Jul 25, 20227.417.437.387.397.3987,400
Jul 22, 20227.397.467.397.417.41115,600
Jul 21, 20227.287.397.287.387.38152,900
Jul 20, 20227.367.387.307.317.3193,100
Jul 19, 20227.357.387.357.377.37103,300
Jul 18, 20227.437.477.417.417.41126,700
Jul 15, 20227.407.447.387.417.4198,000
Jul 14, 20227.437.447.367.427.42180,700
Jul 13, 20227.467.577.467.527.52107,000
Jul 12, 20227.547.547.487.497.49147,900
Jul 11, 20227.537.567.517.527.52107,000
Jul 08, 20227.527.587.527.537.53214,600
Jul 07, 20227.537.577.537.547.54288,900
Jul 06, 20227.667.667.507.537.53351,000
Jul 05, 20227.757.787.657.657.65131,200
Jul 01, 20227.817.827.757.817.81316,900
Jun 30, 20227.857.887.817.827.8281,100
Jun 29, 20227.917.917.857.867.8669,000
Jun 28, 20227.887.907.867.877.87133,100
Jun 27, 20227.897.917.877.897.8968,500
Jun 24, 20227.847.917.847.887.8894,800
Jun 23, 20227.927.957.887.897.8988,300
Jun 22, 20227.907.957.907.917.91107,100
Jun 21, 20227.907.937.897.897.89125,900
Jun 17, 20227.957.997.947.947.94109,300
Jun 16, 20227.948.007.907.997.99195,000
Jun 15, 20227.947.977.877.937.93156,400
Jun 14, 20227.947.947.827.857.85117,800
Jun 13, 20228.008.007.897.907.90217,700
Jun 10, 20227.998.097.928.078.07175,800
Jun 09, 20227.988.027.977.997.99112,300
Jun 08, 20228.048.047.998.028.02108,900
Jun 07, 20227.978.027.978.028.02177,500
Jun 06, 20228.058.057.957.977.97249,100
Jun 03, 20228.068.067.998.008.00158,500
Jun 02, 20227.998.077.998.068.06377,500
Jun 01, 20227.998.007.967.987.98290,600
May 31, 20228.048.047.947.967.96170,600
May 27, 20228.008.028.008.018.01119,400
May 26, 20227.998.017.958.008.0091,500
May 25, 20228.038.037.958.008.0094,800
May 24, 20227.998.047.998.028.02174,100
May 23, 20227.988.007.967.987.98138,800
May 20, 20227.977.977.917.957.95101,100
May 19, 20227.957.967.917.947.94141,600
May 18, 20227.957.997.947.967.96129,300
May 17, 20227.997.997.947.977.97154,200
May 16, 20227.937.997.907.997.99117,000
May 13, 20227.887.947.877.917.91186,600
May 12, 20228.068.077.967.997.99183,700
May 11, 20228.038.108.038.108.10138,100
May 10, 20228.108.128.018.018.01159,600
May 09, 20228.198.198.098.128.12159,500
May 06, 20228.228.248.198.238.23253,700
May 05, 20228.298.298.178.228.22204,300
May 04, 20228.218.238.138.238.23283,700
May 03, 20228.148.198.138.158.15133,700
May 02, 20228.158.168.098.118.11255,500
Apr 29, 20228.308.328.258.288.28180,000
Apr 28, 20228.228.268.208.248.24135,800
Apr 27, 20228.258.258.198.238.23175,700
Apr 26, 20228.318.318.258.298.29219,900
Apr 25, 20228.298.298.238.268.26452,400
Apr 22, 20228.398.428.368.408.40253,200
Apr 21, 20228.448.448.388.448.44250,900
Apr 20, 20228.438.458.408.458.45162,400
Apr 19, 20228.468.478.408.438.43215,500
Apr 18, 20228.698.698.648.668.66226,000
Apr 14, 20228.658.658.608.638.63107,700
Apr 13, 20228.628.658.628.638.63134,800
Apr 12, 20228.608.638.598.628.62158,300
Apr 11, 20228.608.608.538.578.57371,500
Apr 08, 20228.498.558.498.558.5589,800
Apr 07, 20228.458.528.458.528.52109,900
Apr 06, 20228.498.508.448.468.4686,500
Apr 05, 20228.558.558.458.488.48112,100
Apr 04, 20228.538.558.468.528.5277,800
Apr 01, 20228.508.508.448.498.49130,200
Mar 31, 20228.478.568.478.528.5252,700
Mar 30, 20228.478.518.458.518.5145,000
Mar 29, 20228.408.468.328.468.46178,100
Mar 28, 20228.508.528.428.448.44164,100
Mar 25, 20228.578.598.528.548.54109,000
Mar 24, 20228.518.598.518.598.59189,100
Mar 23, 20228.448.518.448.518.5197,400
Mar 22, 20228.468.468.408.438.4398,000
Mar 21, 20228.458.518.438.498.4977,100
Mar 18, 20228.578.578.508.508.50166,200
Mar 17, 20228.598.618.568.568.5663,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement