Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GLDD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 94.9325 | -1.55 | -1.60% | 95.895 | 95.895 | 94.84 | 3,103 |
| May 21 2024 | 96.4788 | 0.17 | 0.17% | 95.85 | 96.4788 | 95.85 | 1,002 |
| May 20 2024 | 96.3113 | 0.71 | 0.74% | 97.1025 | 97.1025 | 96.3113 | 921 |
| May 17 2024 | 95.6025 | 1.05 | 1.11% | 94.885 | 95.6025 | 94.885 | 2,723 |
| May 16 2024 | 94.5525 | -0.15 | -0.16% | 94.4025 | 94.5525 | 94.4025 | 200 |
| May 15 2024 | 94.7038 | 1.33 | 1.42% | 93.7775 | 94.7425 | 93.6075 | 12,541 |
| May 14 2024 | 93.3738 | 0.67 | 0.73% | 93.3738 | 93.3738 | 93.3738 | 0 |
| May 13 2024 | 92.6988 | -1.21 | -1.29% | 93.3225 | 93.3225 | 92.6988 | 511 |
| May 10 2024 | 93.9113 | 1.22 | 1.31% | 94.06 | 94.0675 | 93.715 | 7,204 |
| May 09 2024 | 92.6925 | 0.64 | 0.69% | 91.9175 | 92.6925 | 91.715 | 12,852 |
| May 08 2024 | 92.0538 | 0.11 | 0.12% | 91.5575 | 92.07 | 91.5575 | 2,084 |
| May 07 2024 | 91.945 | 0.98 | 1.07% | 91.9275 | 91.9825 | 91.905 | 1,402 |
| May 03 2024 | 90.9675 | -0.54 | -0.59% | 91.3975 | 91.955 | 90.67 | 4,604 |
| May 02 2024 | 91.5075 | -0.21 | -0.23% | 91.5775 | 91.5775 | 91.41 | 4,439 |
| May 01 2024 | 91.72 | 0.41 | 0.44% | 91.275 | 91.72 | 91.275 | 1,386 |
| Apr 30 2024 | 91.315 | -1.55 | -1.67% | 92.075 | 92.0825 | 91.0875 | 18,801 |
| Apr 29 2024 | 92.8663 | 0.21 | 0.23% | 93.015 | 93.015 | 92.4675 | 1,022 |
| Apr 26 2024 | 92.6525 | -0.02 | -0.02% | 92.9825 | 93.2925 | 92.6525 | 3,714 |
| Apr 25 2024 | 92.6675 | 0.07 | 0.07% | 92.235 | 93.02 | 91.96 | 11,618 |
| Apr 24 2024 | 92.60 | 0.33 | 0.35% | 91.9325 | 92.60 | 91.9325 | 451 |
| Apr 23 2024 | 92.2738 | -0.45 | -0.48% | 92.38 | 92.38 | 92.2738 | 1,300 |
| Apr 22 2024 | 92.7213 | -2.36 | -2.48% | 93.2625 | 93.2625 | 92.7213 | 2,302 |
| Apr 19 2024 | 95.0763 | 0.36 | 0.38% | 94.44 | 95.0763 | 94.37 | 2,685 |
| Apr 18 2024 | 94.7125 | -0.04 | -0.04% | 94.5325 | 94.7125 | 94.32 | 5,180 |
| Apr 17 2024 | 94.7525 | 0.22 | 0.23% | 94.79 | 95.1575 | 94.7475 | 1,896 |
| Apr 16 2024 | 94.535 | 1.15 | 1.23% | 94.1825 | 94.645 | 94.065 | 2,936 |
| Apr 15 2024 | 93.3863 | -1.77 | -1.86% | 93.5675 | 93.65 | 92.515 | 2,692 |
| Apr 12 2024 | 95.1563 | 2.27 | 2.45% | 95.27 | 96.1025 | 95.125 | 30,783 |
| Apr 11 2024 | 92.885 | 0.03 | 0.03% | 92.8075 | 92.98 | 92.43 | 2,362 |
| Apr 10 2024 | 92.86 | -0.33 | -0.35% | 92.7525 | 92.86 | 92.7525 | 1,313 |
| Apr 09 2024 | 93.1875 | 0.61 | 0.66% | 93.4175 | 93.935 | 93.1875 | 626 |
| Apr 08 2024 | 92.5775 | 0.23 | 0.25% | 92.8425 | 93.06 | 92.5775 | 503 |
| Apr 05 2024 | 92.35 | 1.26 | 1.38% | 91.16 | 92.35 | 91.16 | 156 |
| Apr 04 2024 | 91.095 | 0.25 | 0.27% | 91.1075 | 91.2075 | 90.73 | 2,902 |
| Apr 03 2024 | 90.8463 | 1.25 | 1.39% | 90.2375 | 90.8463 | 90.2375 | 350 |
| Apr 02 2024 | 89.5988 | 1.45 | 1.64% | 89.555 | 90.115 | 89.555 | 2,560 |
| Mar 28 2024 | 88.1525 | 1.10 | 1.26% | 88.1525 | 88.1525 | 88.1525 | 0 |
| Mar 27 2024 | 87.0538 | 0.56 | 0.65% | 86.6575 | 87.0538 | 86.6575 | 1,503 |
| Mar 26 2024 | 86.4888 | -0.03 | -0.04% | 86.32 | 87.095 | 86.32 | 4,163 |
| Mar 25 2024 | 86.52 | 0.48 | 0.56% | 86.1775 | 86.52 | 86.1775 | 15,638 |
| Mar 22 2024 | 86.0363 | -0.47 | -0.55% | 86.1775 | 86.5275 | 86.0363 | 8,918 |
| Mar 21 2024 | 86.51 | 0.81 | 0.94% | 87.6125 | 87.83 | 86.3925 | 8,307 |
| Mar 20 2024 | 85.7038 | 0.07 | 0.08% | 85.59 | 85.7038 | 85.59 | 335 |
| Mar 19 2024 | 85.6363 | -0.11 | -0.12% | 85.6363 | 85.6363 | 85.6363 | 0 |
| Mar 18 2024 | 85.7413 | -0.19 | -0.22% | 85.7413 | 85.7413 | 85.7413 | 0 |
| Mar 15 2024 | 85.93 | 0.14 | 0.16% | 85.93 | 85.93 | 85.93 | 0 |
| Mar 14 2024 | 85.7925 | -0.57 | -0.66% | 86.195 | 86.195 | 85.6325 | 3,128 |
| Mar 13 2024 | 86.3625 | 0.44 | 0.51% | 86.3675 | 86.3675 | 86.3475 | 4,063 |
| Mar 12 2024 | 85.925 | -0.74 | -0.86% | 86.27 | 86.27 | 85.655 | 5,166 |
| Mar 11 2024 | 86.6688 | 0.28 | 0.32% | 86.68 | 86.68 | 86.6688 | 158 |
| Mar 08 2024 | 86.3938 | 0.66 | 0.77% | 86.0475 | 86.4125 | 85.8325 | 11,066 |
| Mar 07 2024 | 85.7325 | 0.46 | 0.54% | 85.6525 | 85.985 | 85.6475 | 10,593 |
| Mar 06 2024 | 85.2688 | 0.78 | 0.92% | 84.43 | 85.2688 | 84.43 | 10,073 |
| Mar 05 2024 | 84.4875 | 0.51 | 0.61% | 84.8375 | 84.8375 | 84.475 | 7,528 |
| Mar 04 2024 | 83.9775 | 1.55 | 1.88% | 82.885 | 83.9775 | 82.795 | 2,765 |
| Mar 01 2024 | 82.43 | 1.19 | 1.46% | 81.2575 | 82.43 | 81.24 | 11,526 |
| Feb 29 2024 | 81.245 | 0.44 | 0.54% | 80.685 | 81.3225 | 80.615 | 4,003 |
| Feb 28 2024 | 80.805 | -0.02 | -0.02% | 80.805 | 80.805 | 80.805 | 0 |
| Feb 27 2024 | 80.8225 | 0.26 | 0.32% | 80.9625 | 80.9625 | 80.755 | 2,019 |
| Feb 26 2024 | 80.5625 | -0.24 | -0.30% | 80.875 | 80.875 | 80.5625 | 2,555 |
| Feb 23 2024 | 80.8013 | 0.45 | 0.56% | 80.8013 | 80.8013 | 80.8013 | 0 |
