GLDR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 10 2024 | 0.24 | 0.02 | 9.09% | 0.23 | 0.24 | 0.23 | 15,500 |
Jun 07 2024 | 0.22 | 0.01 | 4.76% | 0.21 | 0.22 | 0.21 | 11,000 |
Jun 06 2024 | 0.21 | 0.01 | 5.00% | 0.21 | 0.22 | 0.21 | 32,000 |
Jun 05 2024 | 0.20 | -0.01 | -4.76% | 0.20 | 0.20 | 0.20 | 500 |
Jun 04 2024 | 0.21 | -0.01 | -4.55% | 0.22 | 0.22 | 0.21 | 21,000 |
Jun 03 2024 | 0.22 | 0.01 | 4.76% | 0.215 | 0.23 | 0.21 | 64,140 |
May 31 2024 | 0.21 | 0.01 | 5.00% | 0.215 | 0.215 | 0.21 | 22,000 |
May 30 2024 | 0.20 | 0.00 | 0.00% | 0.21 | 0.215 | 0.20 | 139,706 |
May 29 2024 | 0.20 | -0.01 | -4.76% | 0.20 | 0.20 | 0.19 | 18,500 |
May 28 2024 | 0.21 | 0.005 | 2.44% | 0.20 | 0.21 | 0.20 | 15,050 |
May 27 2024 | 0.205 | 0.015 | 7.89% | 0.20 | 0.21 | 0.19 | 50,450 |
May 24 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.20 | 0.19 | 10,554 |
May 23 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.21 | 0.20 | 36,100 |
May 22 2024 | 0.20 | 0.00 | 0.00% | 0.21 | 0.21 | 0.20 | 22,000 |
May 21 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.19 | 10,029 |
May 17 2024 | 0.20 | 0.00 | 0.00% | 0.19 | 0.21 | 0.19 | 153,000 |
May 16 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.185 | 43,500 |
May 15 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.19 | 32,000 |
May 14 2024 | 0.20 | 0.00 | 0.00% | 0.19 | 0.20 | 0.19 | 40,502 |
May 13 2024 | 0.20 | 0.00 | 0.00% | 0.215 | 0.22 | 0.20 | 22,000 |
May 10 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.19 | 13,500 |
May 09 2024 | 0.20 | 0.00 | 0.00% | 0.21 | 0.21 | 0.19 | 21,154 |
May 08 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 44,150 |
May 07 2024 | 0.20 | -0.02 | -9.09% | 0.21 | 0.21 | 0.20 | 43,500 |
May 06 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
May 03 2024 | 0.22 | 0.005 | 2.33% | 0.195 | 0.22 | 0.195 | 11,501 |
May 02 2024 | 0.215 | 0.005 | 2.38% | 0.19 | 0.215 | 0.19 | 24,500 |
May 01 2024 | 0.21 | 0.00 | 0.00% | 0.215 | 0.215 | 0.21 | 1,000 |
Apr 30 2024 | 0.21 | -0.005 | -2.33% | 0.22 | 0.22 | 0.19 | 20,486 |
Apr 29 2024 | 0.215 | -0.015 | -6.52% | 0.215 | 0.23 | 0.215 | 23,803 |
Apr 26 2024 | 0.23 | 0.015 | 6.98% | 0.22 | 0.23 | 0.21 | 25,500 |
Apr 25 2024 | 0.215 | 0.01 | 4.88% | 0.21 | 0.215 | 0.21 | 18,000 |
Apr 24 2024 | 0.205 | 0.025 | 13.89% | 0.18 | 0.225 | 0.18 | 29,279 |
Apr 23 2024 | 0.18 | -0.04 | -18.18% | 0.20 | 0.22 | 0.18 | 55,425 |
Apr 22 2024 | 0.22 | -0.01 | -4.35% | 0.235 | 0.235 | 0.21 | 33,010 |
Apr 19 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.24 | 0.23 | 44,978 |
Apr 18 2024 | 0.235 | 0.005 | 2.17% | 0.24 | 0.24 | 0.22 | 43,496 |
Apr 17 2024 | 0.23 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 9,350 |
Apr 16 2024 | 0.23 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 29,652 |
Apr 15 2024 | 0.23 | -0.01 | -4.17% | 0.24 | 0.245 | 0.23 | 51,350 |
Apr 12 2024 | 0.24 | 0.01 | 4.35% | 0.23 | 0.24 | 0.23 | 28,591 |
Apr 11 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 1,000 |
Apr 10 2024 | 0.23 | -0.005 | -2.13% | 0.22 | 0.23 | 0.22 | 77,000 |
Apr 09 2024 | 0.235 | 0.005 | 2.17% | 0.23 | 0.235 | 0.23 | 14,011 |
Apr 08 2024 | 0.23 | -0.01 | -4.17% | 0.235 | 0.235 | 0.23 | 9,100 |
Apr 05 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
Apr 04 2024 | 0.24 | 0.01 | 4.35% | 0.245 | 0.245 | 0.23 | 40,740 |
Apr 03 2024 | 0.23 | -0.005 | -2.13% | 0.24 | 0.24 | 0.165 | 65,914 |
Apr 02 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 1,003 |
Apr 01 2024 | 0.235 | -0.005 | -2.08% | 0.235 | 0.235 | 0.235 | 9,162 |
Mar 28 2024 | 0.24 | 0.015 | 6.67% | 0.225 | 0.24 | 0.22 | 121,066 |
Mar 27 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 50 |
Mar 26 2024 | 0.225 | -0.075 | -25.00% | 0.27 | 0.28 | 0.205 | 360,246 |
Mar 25 2024 | 0.30 | -0.01 | -3.23% | 0.30 | 0.30 | 0.30 | 4,480 |
Mar 22 2024 | 0.31 | -0.04 | -11.43% | 0.345 | 0.345 | 0.27 | 16,174 |
Mar 21 2024 | 0.35 | 0.04 | 12.90% | 0.31 | 0.35 | 0.31 | 32,307 |
Mar 20 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 15,450 |
Mar 19 2024 | 0.31 | 0.005 | 1.64% | 0.305 | 0.31 | 0.305 | 6,618 |
Mar 18 2024 | 0.305 | 0.015 | 5.17% | 0.29 | 0.31 | 0.29 | 27,600 |
Mar 15 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.26 | 17,547 |
Mar 14 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 1,515 |