Gabelli Gold I (GLDIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 23 may 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 22 may 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 21 may 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 20 may 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 17 may 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 16 may 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 15 may 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 14 may 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 13 may 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 10 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 09 may 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 08 may 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 07 may 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 06 may 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 03 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 02 may 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 01 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 30 abr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 29 abr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 26 abr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 25 abr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 24 abr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 23 abr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 22 abr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 19 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 18 abr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 17 abr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 16 abr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 15 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 12 abr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 11 abr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 10 abr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 09 abr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 08 abr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 05 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 04 abr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 03 abr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 02 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 01 abr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 28 mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 27 mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 26 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 25 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 22 mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 21 mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 20 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 19 mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 18 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 15 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 14 mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 13 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 12 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 11 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 08 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 07 mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 06 mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 05 mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 04 mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 01 mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 29 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 28 feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 27 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 26 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 23 feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 22 feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 21 feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 20 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 16 feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 15 feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 14 feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 13 feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 12 feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 09 feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 08 feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 07 feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 06 feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 05 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 02 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 01 feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 31 ene 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 30 ene 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 29 ene 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 26 ene 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 25 ene 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 24 ene 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 23 ene 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 22 ene 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 19 ene 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 18 ene 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 17 ene 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 16 ene 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 12 ene 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 11 ene 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 10 ene 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 09 ene 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 08 ene 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 05 ene 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 04 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 03 ene 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| *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.