Scan with your phone to get the appGold xStock (GLDX) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most GLDX volume. Showing the last 365 days.
Monthly returns GLDX
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Full year |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +14% | +7.4% | -13% | -1.0% | -4.4% | -13% | +1.1% | +9.8% | -6.7% | -6.1% | — | — | -15% |
| 2025 | — | — | — | — | — | — | — | +5.0% | +13% | +3.0% | +6.0% | +2.4% | +32% |
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
| Date | Close | Change |
|---|---|---|
| 10/31/2026 | $357.60 | +0.44% |
| 10/30/2026 | $356.28 | -3.42% |
| 10/29/2026 | $368.85 | -1.05% |
| 10/28/2026 | $372.73 | +0.10% |
| 10/27/2026 | $372.20 | +1.13% |
| 10/26/2026 | $367.82 | -1.36% |
| 10/25/2026 | $365.24 | -2.42% |
| 10/24/2026 | $374.19 | +0.34% |
| 10/23/2026 | $367.04 | -0.65% |
| 10/22/2026 | $369.35 | -2.72% |
| 10/21/2026 | $379.99 | +0.41% |
| 10/20/2026 | $378.85 | -0.37% |
| 10/19/2026 | $379.82 | -0.62% |
| 10/18/2026 | $380.64 | -0.28% |
| 10/17/2026 | $381.51 | -0.87% |
| 10/16/2026 | $382.26 | -0.08% |
| 10/15/2026 | $382.74 | +1.77% |
| 10/14/2026 | $375.53 | -2.04% |
| 10/13/2026 | $382.00 | -0.11% |
| 10/12/2026 | $382.31 | -0.84% |
| 10/11/2026 | $386.26 | +0.38% |
| 10/10/2026 | $384.47 | -0.08% |
| 10/09/2026 | $384.43 | +1.32% |
| 10/08/2026 | $379.74 | +0.98% |
| 10/07/2026 | $376.55 | -1.60% |
| 10/06/2026 | $382.70 | +0.71% |
| 10/05/2026 | $379.78 | -0.05% |
| 10/04/2026 | $381.85 | +0.93% |
| 10/03/2026 | $378.34 | -1.25% |
| 10/02/2026 | $380.21 | -0.84% |
| 10/01/2026 | $383.72 | +0.73% |
| 09/30/2026 | $380.62 | -0.75% |
| 09/29/2026 | $383.53 | +1.15% |
| 09/28/2026 | $378.77 | -3.59% |
| 09/27/2026 | $392.25 | +0.38% |
| 09/26/2026 | $395.88 | +0.58% |
| 09/25/2026 | $393.66 | +0.52% |
| 09/24/2026 | $392.07 | -0.19% |
| 09/23/2026 | $393.01 | -1.71% |
| 09/22/2026 | $398.94 | +0.11% |
| 09/21/2026 | $398.53 | -0.59% |
| 09/20/2026 | $398.83 | -0.41% |
| 09/19/2026 | $401.75 | -0.03% |
| 09/18/2026 | $401.95 | +0.79% |
| 09/17/2026 | $398.64 | +1.73% |
| 09/16/2026 | $392.25 | -0.26% |
| 09/15/2026 | $392.96 | -0.56% |
| 09/14/2026 | $393.72 | -1.30% |
| 09/13/2026 | $401.86 | +1.60% |
| 09/12/2026 | $398.55 | -1.36% |
| 09/11/2026 | $398.40 | +0.33% |
| 09/10/2026 | $397.00 | -1.74% |
| 09/09/2026 | $404.10 | +1.02% |
| 09/08/2026 | $400.03 | -1.30% |
| 09/07/2026 | $404.54 | -0.26% |
| 09/06/2026 | $405.68 | -0.27% |
| 09/05/2026 | $406.04 | +0.09% |
| 09/04/2026 | $405.83 | -1.02% |
| 09/03/2026 | $410.13 | +1.72% |
| 09/02/2026 | $404.42 | +1.84% |
| 09/01/2026 | $396.75 | -2.76% |
| 08/31/2026 | $407.86 | -0.21% |
| 08/30/2026 | $408.68 | -0.02% |
| 08/29/2026 | $408.77 | -0.13% |
| 08/28/2026 | $408.79 | -3.38% |
| 08/27/2026 | $423.09 | +0.52% |
| 08/26/2026 | $421.55 | -1.65% |
| 08/25/2026 | $428.35 | +0.33% |
| 08/24/2026 | $426.93 | +0.95% |
| 08/23/2026 | $422.86 | -0.29% |
| 08/22/2026 | $424.79 | +0.30% |
| 08/21/2026 | $423.83 | +2.27% |
| 08/20/2026 | $414.77 | +0.02% |
| 08/19/2026 | $414.24 | +4.12% |
| 08/18/2026 | $399.22 | -1.43% |
| 08/17/2026 | $405.44 | +0.55% |
| 08/16/2026 | $402.87 | +0.03% |
| 08/15/2026 | $402.46 | +0.22% |
| 08/14/2026 | $401.24 | +0.44% |
| 08/13/2026 | $399.84 | -1.37% |
| 08/12/2026 | $405.19 | +1.09% |
| 08/11/2026 | $400.65 | -0.64% |
| 08/10/2026 | $403.20 | +1.05% |
| 08/09/2026 | $400.02 | +0.42% |
| 08/08/2026 | $398.38 | +0.06% |
| 08/07/2026 | $398.33 | +2.32% |
| 08/06/2026 | $389.40 | -0.84% |
| 08/05/2026 | $392.52 | +4.86% |
| 08/04/2026 | $374.43 | +0.57% |
| 08/03/2026 | $372.36 | +0.30% |
| 08/02/2026 | $370.81 | -0.35% |
| 08/01/2026 | $372.14 | +0.20% |
| 07/31/2026 | $372.15 | -1.40% |
| 07/30/2026 | $377.07 | +1.27% |
| 07/29/2026 | $371.96 | +0.81% |
| 07/28/2026 | $369.05 | -1.20% |
| 07/27/2026 | $373.29 | +0.14% |
| 07/26/2026 | $372.51 | +0.13% |
| 07/25/2026 | $371.59 | -0.11% |
| 07/24/2026 | $371.84 | +0.18% |
| 07/23/2026 | $371.07 | -2.09% |
| 07/22/2026 | $379.04 | +1.27% |
| 07/21/2026 | $374.82 | +2.08% |
| 07/20/2026 | $367.66 | +0.19% |
| 07/19/2026 | $368.19 | +0.11% |
| 07/18/2026 | $369.43 | +0.26% |
| 07/17/2026 | $368.24 | +0.77% |
| 07/16/2026 | $365.60 | -1.83% |
| 07/15/2026 | $371.33 | -0.24% |
| 07/14/2026 | $372.43 | +1.45% |
| 07/13/2026 | $367.56 | -2.15% |
| 07/12/2026 | $376.63 | -0.54% |
| 07/11/2026 | $377.80 | +0.11% |
| 07/10/2026 | $377.47 | -0.22% |
| 07/09/2026 | $378.09 | +0.98% |
| 07/08/2026 | $373.99 | -0.76% |
| 07/07/2026 | $377.03 | -1.08% |
| 07/06/2026 | $383.10 | -0.15% |
| 07/05/2026 | $380.53 | +0.16% |
| 07/04/2026 | $384.27 | +1.42% |
| 07/03/2026 | $381.78 | +0.75% |
| 07/02/2026 | $379.72 | +2.50% |
| 07/01/2026 | $370.46 | +0.69% |
| 06/30/2026 | $366.37 | -0.36% |
| 06/29/2026 | $368.48 | -1.21% |
| 06/28/2026 | $375.40 | +0.01% |
| 06/27/2026 | $375.85 | +0.80% |
| 06/26/2026 | $374.19 | +2.52% |
| 06/25/2026 | $364.53 | -0.22% |
| 06/24/2026 | $365.09 | -3.52% |
| 06/23/2026 | $375.86 | -1.13% |
| 06/22/2026 | $388.17 | +1.18% |
| 06/21/2026 | $384.00 | -0.01% |
| 06/20/2026 | $380.01 | -2.23% |
| 06/19/2026 | $385.00 | +1.27% |
| 06/18/2026 | $388.71 | +0.93% |
| 06/17/2026 | $394.56 | -1.13% |
| 06/16/2026 | $399.13 | +1.09% |
| 06/15/2026 | $394.78 | -1.03% |
| 06/14/2026 | $384.12 | -2.55% |
| 06/13/2026 | $394.19 | +2.83% |
| 06/12/2026 | $384.87 | +3.31% |
| 06/11/2026 | $372.55 | -0.84% |
| 06/10/2026 | $375.72 | -4.69% |
| 06/09/2026 | $394.20 | +1.20% |
| 06/08/2026 | $389.13 | -2.12% |
| 06/07/2026 | $389.11 | -2.40% |
| 06/06/2026 | $398.92 | +3.43% |
| 06/05/2026 | $384.80 | -6.94% |
| 06/04/2026 | $415.56 | +0.67% |
| 06/03/2026 | $405.61 | -0.00% |
| 06/02/2026 | $405.62 | +0.77% |
| 06/01/2026 | $413.30 | -1.67% |
| 05/31/2026 | $405.33 | -1.74% |
| 05/30/2026 | $405.34 | -0.05% |
| 05/29/2026 | $405.50 | +2.10% |
| 05/28/2026 | $409.40 | +2.77% |
| 05/27/2026 | $398.33 | -4.25% |
| 05/26/2026 | $418.28 | -0.50% |
| 05/25/2026 | $424.60 | +0.50% |
| 05/24/2026 | $406.26 | -2.54% |
| 05/23/2026 | $420.38 | +5.04% |
| 05/22/2026 | $418.27 | -0.50% |
| 05/21/2026 | $420.38 | +0.70% |
| 05/20/2026 | $417.87 | +1.42% |
| 05/19/2026 | $412.27 | -2.24% |
| 05/18/2026 | $419.17 | +0.30% |
| 05/17/2026 | $414.09 | +0.00% |
| 05/16/2026 | $417.90 | +0.40% |
| 05/15/2026 | $416.50 | -0.55% |
| 05/14/2026 | $429.91 | -0.56% |
| 05/13/2026 | $433.04 | -0.15% |
| 05/12/2026 | $427.18 | -1.30% |
| 05/11/2026 | $433.74 | +0.90% |
| 05/10/2026 | $434.74 | +0.82% |
| 05/09/2026 | $430.86 | +0.12% |
| 05/08/2026 | $432.08 | -0.67% |
| 05/07/2026 | $433.06 | +0.56% |
| 05/06/2026 | $432.03 | +2.36% |
| 05/05/2026 | $417.74 | -0.12% |
| 05/04/2026 | $415.07 | -2.06% |
| 05/03/2026 | $426.26 | +1.02% |
| 05/02/2026 | $424.42 | +0.00% |
| 05/01/2026 | $424.76 | +0.23% |
| 04/30/2026 | $425.90 | +1.14% |
| 04/29/2026 | $418.89 | -0.93% |
| 04/28/2026 | $420.24 | -2.38% |
| 04/27/2026 | $429.44 | -0.89% |
| 04/26/2026 | $430.91 | -0.97% |
| 04/25/2026 | $436.48 | +0.00% |
| 04/24/2026 | $431.38 | +0.50% |
| 04/23/2026 | $432.74 | -0.75% |
| 04/22/2026 | $433.29 | -1.15% |
| 04/21/2026 | $435.18 | -1.27% |
| 04/20/2026 | $441.63 | +0.11% |
| 04/19/2026 | $446.00 | +1.37% |
| 04/18/2026 | $440.61 | -1.55% |
| 04/17/2026 | $445.87 | +1.21% |
| 04/16/2026 | $440.61 | +0.16% |
| 04/15/2026 | $440.38 | -0.78% |
| 04/14/2026 | $444.03 | +2.04% |
| 04/13/2026 | $435.17 | +0.81% |
| 04/12/2026 | $431.45 | -0.68% |
| 04/11/2026 | $434.40 | -1.16% |
| 04/10/2026 | $437.44 | -0.20% |
| 04/09/2026 | $437.06 | +1.10% |
| 04/08/2026 | $434.58 | +1.32% |
| 04/07/2026 | $436.99 | +2.38% |
| 04/06/2026 | $427.52 | -0.40% |
| 04/05/2026 | $426.72 | -0.02% |
| 04/04/2026 | $426.82 | -0.66% |
| 04/03/2026 | $429.64 | +0.16% |
| 04/02/2026 | $430.44 | -1.67% |
| 04/01/2026 | $437.74 | +1.76% |
| 03/31/2026 | $430.19 | +3.90% |
| 03/30/2026 | $414.05 | +0.80% |
| 03/29/2026 | $414.96 | +1.12% |
| 03/28/2026 | $410.35 | +0.05% |
| 03/27/2026 | $412.19 | +3.14% |
| 03/26/2026 | $400.63 | -4.02% |
| 03/25/2026 | $412.17 | -1.18% |
| 03/24/2026 | $405.77 | +0.47% |
| 03/23/2026 | $403.87 | -1.88% |
| 03/22/2026 | $411.59 | +0.48% |
| 03/21/2026 | $409.55 | -1.01% |
| 03/20/2026 | $412.39 | -3.58% |
| 03/19/2026 | $427.98 | -3.66% |
| 03/18/2026 | $443.61 | -3.57% |
| 03/17/2026 | $458.97 | -0.38% |
| 03/16/2026 | $460.81 | -0.35% |
| 03/15/2026 | $457.76 | -1.14% |
| 03/14/2026 | $459.06 | -0.29% |
| 03/13/2026 | $460.22 | -1.42% |
| 03/12/2026 | $467.10 | -0.85% |
| 03/11/2026 | $476.21 | -0.36% |
| 03/10/2026 | $476.45 | +1.06% |
| 03/09/2026 | $472.49 | -1.23% |
| 03/08/2026 | $470.00 | -1.21% |
| 03/07/2026 | $472.60 | -0.19% |
| 03/06/2026 | $473.51 | +1.31% |
| 03/05/2026 | $467.70 | -1.01% |
| 03/04/2026 | $472.18 | +0.41% |
| 03/03/2026 | $471.50 | -4.01% |
| 03/02/2026 | $489.93 | -1.47% |
| 03/01/2026 | $497.25 | +0.46% |
| 02/28/2026 | $485.51 | -0.12% |
| 02/27/2026 | $486.08 | +1.79% |
| 02/26/2026 | $475.95 | +0.55% |
| 02/25/2026 | $475.12 | +0.20% |
| 02/24/2026 | $474.16 | -1.10% |
| 02/23/2026 | $480.75 | +2.33% |
| 02/22/2026 | $469.82 | +0.77% |
| 02/21/2026 | $466.20 | -0.81% |
| 02/20/2026 | $470.03 | +2.69% |
| 02/19/2026 | $457.71 | -0.13% |
| 02/18/2026 | $458.31 | +2.22% |
| 02/17/2026 | $448.34 | -0.99% |
| 02/16/2026 | $463.37 | -0.02% |
| 02/15/2026 | $456.36 | -1.53% |
| 02/14/2026 | $463.46 | +0.27% |
| 02/13/2026 | $464.22 | +2.54% |
| 02/12/2026 | $452.43 | -2.95% |
| 02/11/2026 | $467.70 | +0.68% |
| 02/10/2026 | $464.39 | +0.46% |
| 02/09/2026 | $466.61 | +2.70% |
| 02/08/2026 | $454.33 | +0.20% |
| 02/07/2026 | $452.94 | -0.96% |
| 02/06/2026 | $457.34 | +4.86% |
| 02/05/2026 | $436.40 | -6.19% |
| 02/04/2026 | $457.75 | +0.49% |
| 02/03/2026 | $454.24 | +5.01% |
| 02/02/2026 | $432.56 | -3.06% |
| 02/01/2026 | $446.21 | -1.29% |
| 01/31/2026 | $451.95 | +0.72% |
| 01/30/2026 | $448.70 | -9.92% |
| 01/29/2026 | $498.93 | -1.86% |
| 01/28/2026 | $508.39 | +7.19% |
| 01/27/2026 | $476.83 | +2.60% |
| 01/26/2026 | $463.96 | -0.56% |
| 01/25/2026 | $458.02 | +0.02% |
| 01/24/2026 | $458.01 | -0.04% |
| 01/23/2026 | $458.79 | -0.15% |
| 01/22/2026 | $459.50 | +4.61% |
| 01/21/2026 | $438.94 | -0.23% |
| 01/20/2026 | $439.94 | +3.07% |
| 01/19/2026 | $422.16 | -0.30% |
| 01/18/2026 | $424.68 | +1.37% |
| 01/17/2026 | $418.94 | -0.71% |
| 01/16/2026 | $421.94 | -0.49% |
| 01/15/2026 | $423.27 | -0.11% |
| 01/14/2026 | $423.97 | +0.40% |
| 01/13/2026 | $424.58 | +0.33% |
| 01/12/2026 | $422.14 | +1.87% |
| 01/11/2026 | $414.72 | +0.07% |
| 01/10/2026 | $414.41 | -0.12% |
| 01/09/2026 | $414.89 | +0.81% |
| 01/08/2026 | $411.25 | +0.19% |
| 01/07/2026 | $410.30 | -0.62% |
| 01/06/2026 | $413.00 | +1.25% |
| 01/05/2026 | $407.92 | +2.44% |
| 01/04/2026 | $398.21 | +0.00% |
| 01/03/2026 | $398.63 | -0.01% |
| 01/02/2026 | $398.68 | +0.55% |
| 01/01/2026 | $396.18 | -0.12% |
| 12/31/2025 | $397.14 | -0.69% |
| 12/30/2025 | $399.90 | +0.35% |
| 12/29/2025 | $399.53 | -4.04% |
| 12/28/2025 | $416.33 | +0.00% |
| 12/27/2025 | $416.29 | -0.09% |
| 12/26/2025 | $416.96 | +1.18% |
| 12/25/2025 | $411.76 | +0.00% |
| 12/24/2025 | $411.92 | -0.43% |
| 12/23/2025 | $414.98 | +1.49% |
| 12/22/2025 | $408.87 | +2.48% |
| 12/21/2025 | $398.98 | -0.00% |
| 12/20/2025 | $398.99 | +0.00% |
| 12/19/2025 | $398.97 | -0.01% |
| 12/18/2025 | $398.99 | -0.88% |
| 12/17/2025 | $401.23 | +1.37% |
| 12/16/2025 | $395.68 | -0.25% |
| 12/15/2025 | $396.77 | +0.03% |
| 12/14/2025 | $396.65 | +0.29% |
| 12/13/2025 | $395.49 | -0.06% |
| 12/12/2025 | $395.32 | +0.51% |
| 12/11/2025 | $393.32 | +1.00% |
| 12/10/2025 | $389.39 | +0.58% |
| 12/09/2025 | $387.96 | +0.15% |
| 12/08/2025 | $385.99 | -0.10% |
| 12/07/2025 | $386.37 | -0.55% |
| 12/06/2025 | $386.37 | -0.03% |
| 12/05/2025 | $386.09 | -0.51% |
| 12/04/2025 | $387.49 | -0.45% |
| 12/03/2025 | $387.54 | +0.12% |
| 12/02/2025 | $387.49 | -0.27% |
| 12/01/2025 | $389.78 | +0.50% |
| 11/30/2025 | $389.01 | +0.00% |
| 11/29/2025 | $389.01 | +0.30% |
| 11/28/2025 | $387.85 | +1.22% |
| 11/27/2025 | $382.95 | +0.01% |
| 11/26/2025 | $382.92 | +0.70% |
| 11/25/2025 | $380.29 | +1.93% |
| 11/24/2025 | $373.16 | +0.22% |
| 11/23/2025 | $373.16 | +0.22% |
| 11/22/2025 | $372.35 | +0.00% |
| 11/21/2025 | $372.35 | -0.65% |
| 11/20/2025 | $374.83 | -0.51% |
| 11/19/2025 | $375.46 | -0.02% |
| 11/18/2025 | $375.13 | +0.78% |
| 11/17/2025 | $372.42 | -0.83% |
| 11/16/2025 | $375.52 | +0.00% |
| 11/15/2025 | $375.92 | +0.00% |
| 11/14/2025 | $375.92 | -1.82% |
| 11/13/2025 | $382.88 | -0.38% |
| 11/12/2025 | $384.35 | +0.81% |
| 11/11/2025 | $378.47 | -0.36% |
| 11/10/2025 | $377.50 | +1.84% |
| 11/09/2025 | $368.03 | -0.32% |
| 11/08/2025 | $369.41 | +0.33% |
| 11/07/2025 | $368.06 | +0.44% |
| 11/06/2025 | $367.73 | +0.89% |
| 11/05/2025 | $362.64 | -0.98% |
| 11/04/2025 | $366.22 | +0.01% |
| 11/03/2025 | $368.00 | -0.81% |
| 11/02/2025 | $369.17 | +0.23% |