Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GLDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 7,206.75 | -170.88 | -2.32% | 7,254.00 | 7,254.00 | 7,206.75 | 2,666 |
| Jun 06 2024 | 7,377.625 | 61.00 | 0.83% | 7,377.625 | 7,377.625 | 7,377.625 | 0 |
| Jun 05 2024 | 7,316.625 | 89.38 | 1.24% | 7,316.625 | 7,316.625 | 7,316.625 | 0 |
| Jun 04 2024 | 7,227.25 | -46.75 | -0.64% | 7,210.75 | 7,227.25 | 7,210.75 | 501 |
| Jun 03 2024 | 7,274.00 | -2.75 | -0.04% | 7,276.75 | 7,276.75 | 7,274.00 | 501 |
| May 31 2024 | 7,276.75 | -26.13 | -0.36% | 7,332.75 | 7,332.75 | 7,276.75 | 601 |
| May 30 2024 | 7,302.875 | -5.50 | -0.08% | 7,302.875 | 7,302.875 | 7,302.875 | 0 |
| May 29 2024 | 7,308.375 | -24.38 | -0.33% | 7,308.375 | 7,308.375 | 7,308.375 | 0 |
| May 28 2024 | 7,332.75 | 58.25 | 0.80% | 7,332.75 | 7,332.75 | 7,332.75 | 0 |
| May 24 2024 | 7,274.50 | -41.50 | -0.57% | 7,316.00 | 7,316.00 | 7,274.50 | 601 |
| May 23 2024 | 7,316.00 | -144.13 | -1.93% | 7,356.75 | 7,380.00 | 7,316.00 | 16,691 |
| May 22 2024 | 7,460.125 | -127.25 | -1.68% | 7,449.50 | 7,460.125 | 7,449.50 | 501 |
| May 21 2024 | 7,587.375 | 2.38 | 0.03% | 7,587.375 | 7,587.375 | 7,587.375 | 0 |
| May 20 2024 | 7,585.00 | 61.50 | 0.82% | 7,617.00 | 7,617.00 | 7,585.00 | 3,292 |
| May 17 2024 | 7,523.50 | 61.75 | 0.83% | 7,479.25 | 7,531.25 | 7,479.25 | 2,281 |
| May 16 2024 | 7,461.75 | -13.75 | -0.18% | 7,478.25 | 7,478.25 | 7,461.75 | 1,002 |
| May 15 2024 | 7,475.50 | 54.25 | 0.73% | 7,454.75 | 7,483.50 | 7,423.50 | 8,504 |
| May 14 2024 | 7,421.25 | 35.75 | 0.48% | 7,421.25 | 7,421.25 | 7,421.25 | 0 |
| May 13 2024 | 7,385.50 | -118.00 | -1.57% | 7,385.50 | 7,385.50 | 7,385.50 | 0 |
| May 10 2024 | 7,503.50 | 96.13 | 1.30% | 7,499.25 | 7,503.50 | 7,499.25 | 1,801 |
| May 09 2024 | 7,407.375 | 38.63 | 0.52% | 7,366.00 | 7,407.375 | 7,357.00 | 8,343 |
| May 08 2024 | 7,368.75 | 38.88 | 0.53% | 7,342.25 | 7,374.50 | 7,342.25 | 3,304 |
| May 07 2024 | 7,329.875 | 76.88 | 1.06% | 7,335.25 | 7,335.25 | 7,322.25 | 3,001 |
| May 03 2024 | 7,253.00 | -71.88 | -0.98% | 7,283.75 | 7,283.75 | 7,208.50 | 10,252 |
| May 02 2024 | 7,324.875 | -19.75 | -0.27% | 7,324.00 | 7,324.875 | 7,290.50 | 4,026 |
| May 01 2024 | 7,344.625 | 53.25 | 0.73% | 7,344.625 | 7,344.625 | 7,344.625 | 0 |
| Apr 30 2024 | 7,291.375 | -108.25 | -1.46% | 7,346.00 | 7,346.00 | 7,289.25 | 2,803 |
| Apr 29 2024 | 7,399.625 | -42.25 | -0.57% | 7,399.625 | 7,399.625 | 7,399.625 | 0 |
| Apr 26 2024 | 7,441.875 | 25.38 | 0.34% | 7,444.00 | 7,446.25 | 7,441.875 | 601 |
| Apr 25 2024 | 7,416.50 | -21.25 | -0.29% | 7,394.50 | 7,436.50 | 7,382.00 | 2,505 |
| Apr 24 2024 | 7,437.75 | 20.38 | 0.27% | 7,437.75 | 7,437.75 | 7,437.75 | 1,360 |
| Apr 23 2024 | 7,417.375 | -99.88 | -1.33% | 7,434.75 | 7,434.75 | 7,415.75 | 1,002 |
| Apr 22 2024 | 7,517.25 | -141.13 | -1.84% | 7,517.25 | 7,517.25 | 7,517.25 | 0 |
| Apr 19 2024 | 7,658.375 | 59.00 | 0.78% | 7,658.00 | 7,658.375 | 7,658.00 | 403 |
| Apr 18 2024 | 7,599.375 | -11.00 | -0.14% | 7,581.25 | 7,605.50 | 7,579.00 | 1,143 |
| Apr 17 2024 | 7,610.375 | -9.38 | -0.12% | 7,610.375 | 7,610.375 | 7,610.375 | 0 |
| Apr 16 2024 | 7,619.75 | 123.25 | 1.64% | 7,570.75 | 7,619.75 | 7,570.75 | 398 |
| Apr 15 2024 | 7,496.50 | -147.88 | -1.93% | 7,488.75 | 7,496.50 | 7,488.75 | 700 |
| Apr 12 2024 | 7,644.375 | 221.00 | 2.98% | 7,611.75 | 7,733.50 | 7,611.75 | 2,106 |
| Apr 11 2024 | 7,423.375 | 24.50 | 0.33% | 7,423.375 | 7,423.375 | 7,423.375 | 0 |
| Apr 10 2024 | 7,398.875 | 43.25 | 0.59% | 7,374.50 | 7,398.875 | 7,353.00 | 568 |
| Apr 09 2024 | 7,355.625 | 37.13 | 0.51% | 7,381.75 | 7,381.75 | 7,355.625 | 904 |
| Apr 08 2024 | 7,318.50 | 8.38 | 0.11% | 7,318.50 | 7,318.50 | 7,318.50 | 0 |
| Apr 05 2024 | 7,310.125 | 117.00 | 1.63% | 7,322.75 | 7,322.75 | 7,310.125 | 161 |
| Apr 04 2024 | 7,193.125 | -0.75 | -0.01% | 7,194.50 | 7,199.25 | 7,178.50 | 991 |
| Apr 03 2024 | 7,193.875 | 70.13 | 0.98% | 7,193.875 | 7,193.875 | 7,193.875 | 0 |
| Apr 02 2024 | 7,123.75 | 149.25 | 2.14% | 7,129.00 | 7,171.75 | 7,123.75 | 1,283 |
| Mar 28 2024 | 6,974.50 | 78.38 | 1.14% | 6,965.00 | 6,974.50 | 6,924.25 | 684 |
| Mar 27 2024 | 6,896.125 | 47.25 | 0.69% | 6,864.25 | 6,896.125 | 6,859.00 | 2,599 |
| Mar 26 2024 | 6,848.875 | 4.63 | 0.07% | 6,848.875 | 6,848.875 | 6,848.875 | 0 |
| Mar 25 2024 | 6,844.25 | 16.50 | 0.24% | 6,835.25 | 6,844.25 | 6,835.25 | 501 |
| Mar 22 2024 | 6,827.75 | -1.25 | -0.02% | 6,827.75 | 6,827.75 | 6,827.75 | 0 |
| Mar 21 2024 | 6,829.00 | 89.13 | 1.32% | 6,859.00 | 6,882.50 | 6,829.00 | 1,560 |
| Mar 20 2024 | 6,739.875 | 8.88 | 0.13% | 6,739.875 | 6,739.875 | 6,739.875 | 0 |
| Mar 19 2024 | 6,731.00 | -8.75 | -0.13% | 6,730.00 | 6,731.00 | 6,730.00 | 825 |
| Mar 18 2024 | 6,739.75 | -7.63 | -0.11% | 6,703.75 | 6,739.75 | 6,703.75 | 1,515 |
| Mar 15 2024 | 6,747.375 | 20.75 | 0.31% | 6,747.375 | 6,747.375 | 6,747.375 | 0 |
| Mar 14 2024 | 6,726.625 | -21.13 | -0.31% | 6,728.00 | 6,728.00 | 6,726.625 | 9 |
| Mar 13 2024 | 6,747.75 | 23.50 | 0.35% | 6,718.25 | 6,749.75 | 6,718.25 | 5,207 |
| Mar 12 2024 | 6,724.25 | -41.13 | -0.61% | 6,745.25 | 6,745.25 | 6,715.75 | 1,782 |
| Mar 11 2024 | 6,765.375 | 44.25 | 0.66% | 6,743.00 | 6,765.375 | 6,743.00 | 370 |
