Gabelli Gold C (GLDCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:25PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 17 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 16 may 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 15 may 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 14 may 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 13 may 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 10 may 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 09 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 may 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 07 may 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 06 may 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 03 may 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 02 may 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 01 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 30 abr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 29 abr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 26 abr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 25 abr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 24 abr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 23 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 22 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 19 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 18 abr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 17 abr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 16 abr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 15 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 12 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 11 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 10 abr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 09 abr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 08 abr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 05 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 04 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 03 abr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 02 abr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 01 abr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 28 mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 27 mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 26 mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 25 mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 22 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 21 mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 20 mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 19 mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 18 mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 15 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 14 mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 13 mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 12 mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 11 mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 08 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 07 mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 06 mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 05 mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 04 mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 01 mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 29 feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 28 feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 27 feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 26 feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 23 feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 22 feb 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 21 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 20 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 16 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 15 feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 14 feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 13 feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 12 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 09 feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 08 feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 07 feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 06 feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 05 feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 02 feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 01 feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 31 ene 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 30 ene 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 29 ene 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 26 ene 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 25 ene 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 24 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 23 ene 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 22 ene 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 19 ene 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 18 ene 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 17 ene 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 16 ene 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 12 ene 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 11 ene 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 10 ene 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 09 ene 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 08 ene 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 05 ene 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 04 ene 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 03 ene 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 02 ene 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 29 dic 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 28 dic 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.