GLDE

Ninepoint Gold and Preci... Historical Data

Company Name Stock Ticker Symbol Market Type
Ninepoint Gold and Precious Minerals Fund GLDE NEO Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.19 -1.03% 18.21 17:30:01
Open Price Low Price High Price Close Price Prev Close
18.21 18.40
more quote information »

GLDE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.0418.8217.7918.612,1120.170.94%
1 Month18.8218.8217.7018.591,058-0.61-3.24%
3 Months18.5420.5017.7018.63547-0.33-1.78%
6 Months19.0120.5015.5318.10571-0.80-4.21%
1 Year20.5120.7215.5318.23543-2.30-11.21%
3 Years20.5120.7215.5318.23543-2.30-11.21%
5 Years20.5120.7215.5318.23543-2.30-11.21%

GLDE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 18.40 -0.42 -2.23% 18.40 18.40 18.40 605
Jan 20 2022 18.82 0.11 0.59% 18.82 18.82 18.82 75
Jan 19 2022 18.71 0.90 5.05% 18.34 18.72 18.34 8,930
Jan 18 2022 17.81 -0.23 -1.27% 17.83 17.83 17.79 950
Jan 17 2022 18.04 -0.12 -0.66% 18.04 18.04 18.04 1
Jan 14 2022 18.16 -0.12 -0.66% 18.16 18.16 18.16 3
Jan 13 2022 18.28 -0.20 -1.08% 18.28 18.28 18.28 81
Jan 12 2022 18.48 0.34 1.87% 18.52 18.58 18.46 950
Jan 11 2022 18.14 0.33 1.85% 18.14 18.14 18.14 0
Jan 10 2022 17.81 0.11 0.62% 17.81 17.81 17.81 20
Jan 07 2022 17.70 -0.09 -0.51% 17.70 17.70 17.70 7
Jan 06 2022 17.79 -0.63 -3.42% 17.79 17.79 17.79 0
Jan 05 2022 18.42 -0.22 -1.18% 18.64 18.64 18.42 551
Jan 04 2022 18.64 -0.09 -0.48% 18.82 18.82 18.64 526
Jan 03 2022 18.73 0.00 0.0% 18.73 18.73 18.73 0
Dec 31 2021 18.73 0.13 0.7% 18.73 18.73 18.73 0
Dec 30 2021 18.60 0.02 0.11% 18.60 18.60 18.60 0
Dec 29 2021 18.58 0.00 0.0% 18.58 18.58 18.58 0
Dec 28 2021 18.58 0.00 0.0% 18.58 18.58 18.58 0
Dec 27 2021 18.58 0.00 0.0% 18.58 18.58 18.58 0
Dec 24 2021 18.58 0.00 0.0% 18.58 18.58 18.58 0
See More Historical Prices »


Your Recent History
NEO
GLDE
Ninepoint ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.