Skip to main content

CS X-Links Gold Share (NQ: GLDI )

153.78 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 154.09 154.09 153.75 153.78 1,549 -0.94(-0.61%)
Nov 29, 2024 154.97 154.97 154.16 154.72 911 +1.39(+0.91%)
Nov 27, 2024 153.26 153.33 153.26 153.33 661 +0.58(+0.38%)
Nov 26, 2024 153.69 153.69 152.50 152.75 1,851 +0.10(+0.06%)
Nov 25, 2024 153.31 153.37 152.19 152.65 2,947 -4.35(-2.77%)
Nov 22, 2024 156.77 157.74 156.77 157.00 1,109 +2.17(+1.40%)
Nov 21, 2024 154.96 154.96 154.83 154.83 980 +0.58(+0.38%)
Nov 20, 2024 155.07 155.07 152.46 154.25 1,549 +0.64(+0.41%)
Nov 19, 2024 152.56 153.61 152.56 153.61 1,784 +1.45(+0.95%)
Nov 18, 2024 152.34 152.41 151.46 152.17 4,400 +3.31(+2.22%)
Nov 15, 2024 149.16 150.03 148.67 148.86 1,658 -1.28(-0.85%)
Nov 14, 2024 148.95 150.64 148.95 150.13 1,641 +0.04(+0.03%)
Nov 13, 2024 151.97 151.97 149.64 150.09 5,520 -1.53(-1.01%)
Nov 12, 2024 151.98 152.03 150.90 151.62 2,701 -1.07(-0.70%)
Nov 11, 2024 154.13 154.13 151.81 152.69 4,345 -3.38(-2.17%)
Nov 08, 2024 156.80 156.80 155.62 156.07 1,701 -0.82(-0.52%)
Nov 07, 2024 156.58 156.95 155.93 156.89 2,950 +2.01(+1.30%)
Nov 06, 2024 154.15 155.07 153.60 154.88 5,725 -2.03(-1.29%)
Nov 05, 2024 156.87 156.92 156.87 156.91 1,113 -0.30(-0.19%)
Nov 04, 2024 157.55 157.55 156.75 157.21 1,815 +0.16(+0.10%)
Nov 01, 2024 157.29 157.29 157.05 157.05 2,446 -0.16(-0.10%)
Oct 31, 2024 157.29 157.29 156.39 157.21 1,270 -0.78(-0.50%)
Oct 30, 2024 157.32 158.16 157.32 157.99 1,761 +0.80(+0.51%)
Oct 29, 2024 156.97 157.99 156.96 157.19 3,011 +0.70(+0.45%)
Oct 28, 2024 156.04 156.49 156.04 156.49 1,239 -0.29(-0.18%)
Oct 25, 2024 156.72 156.77 156.72 156.77 868 +0.16(+0.10%)
Oct 24, 2024 158.05 158.05 156.15 156.62 1,658 +1.65(+1.06%)
Oct 23, 2024 155.69 156.17 154.97 154.97 2,136 -2.24(-1.42%)
Oct 22, 2024 158.56 158.56 156.21 157.21 6,510 +1.20(+0.77%)
Oct 21, 2024 156.27 157.00 155.76 156.01 5,698 -0.03(-0.02%)
Oct 18, 2024 155.64 156.13 155.64 156.04 2,024 +1.44(+0.93%)
Oct 17, 2024 153.89 155.48 153.89 154.61 1,467 +0.49(+0.32%)
Oct 16, 2024 155.19 155.19 153.96 154.12 1,109 +0.26(+0.17%)
Oct 15, 2024 153.96 153.96 153.36 153.85 1,522 +0.22(+0.15%)
Oct 14, 2024 153.20 154.18 153.20 153.63 2,062 +0.29(+0.19%)
Oct 11, 2024 153.03 153.59 153.03 153.34 3,100 +0.75(+0.49%)
Oct 10, 2024 152.53 152.59 152.53 152.59 1,270 +0.32(+0.21%)
Oct 09, 2024 152.24 152.26 152.00 152.26 1,670 +0.05(+0.03%)
Oct 08, 2024 152.14 152.42 152.00 152.21 2,414 -0.36(-0.24%)
Oct 07, 2024 152.57 152.57 151.94 152.57 3,481 +0.00(+0.00%)
Oct 04, 2024 152.43 152.57 152.43 152.57 5,149 +0.20(+0.13%)
Oct 03, 2024 152.38 152.38 152.38 152.38 396 +0.03(+0.02%)
Oct 02, 2024 152.48 152.48 152.26 152.35 1,934 +0.34(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.