Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLDI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 152.92 | 0.35 | 0.23% | 153.29 | 153.3099 | 152.3189 | 2,545 |
| Apr 17 2024 | 152.57 | 0.35 | 0.23% | 152.16 | 152.90 | 152.16 | 1,826 |
| Apr 16 2024 | 152.22 | -0.17 | -0.11% | 150.60 | 152.76 | 150.60 | 3,616 |
| Apr 15 2024 | 152.39 | 1.53 | 1.01% | 150.89 | 152.39 | 150.26 | 4,591 |
| Apr 12 2024 | 150.86 | -0.58 | -0.38% | 151.96 | 152.6132 | 150.86 | 1,304 |
| Apr 11 2024 | 151.44 | 0.29 | 0.19% | 151.46 | 151.94 | 151.37 | 2,567 |
| Apr 10 2024 | 151.15 | 0.09 | 0.06% | 151.15 | 151.19 | 150.955 | 1,182 |
| Apr 09 2024 | 151.06 | -0.23 | -0.15% | 150.62 | 151.74 | 150.62 | 2,712 |
| Apr 08 2024 | 151.29 | 0.18 | 0.12% | 150.09 | 151.35 | 150.09 | 781 |
| Apr 05 2024 | 151.11 | -0.05 | -0.03% | 151.33 | 151.40 | 151.035 | 1,293 |
| Apr 04 2024 | 151.16 | 0.27 | 0.18% | 150.67 | 151.3699 | 150.67 | 2,462 |
| Apr 03 2024 | 150.89 | 0.02 | 0.01% | 150.03 | 151.16 | 150.03 | 2,580 |
| Apr 02 2024 | 150.87 | 0.67 | 0.45% | 150.79 | 150.91 | 150.3601 | 5,294 |
| Apr 01 2024 | 150.20 | 0.70 | 0.47% | 149.93 | 150.58 | 149.93 | 3,894 |
| Mar 28 2024 | 149.50 | 0.98 | 0.66% | 149.00 | 149.7499 | 149.00 | 3,755 |
| Mar 27 2024 | 148.52 | 0.59 | 0.40% | 147.82 | 148.9999 | 147.82 | 2,670 |
| Mar 26 2024 | 147.93 | 0.13 | 0.09% | 148.31 | 148.561 | 147.93 | 2,759 |
| Mar 25 2024 | 147.80 | 0.53 | 0.36% | 147.39 | 148.0999 | 147.39 | 2,881 |
| Mar 22 2024 | 147.27 | -0.73 | -0.49% | 147.03 | 147.60 | 147.03 | 555 |
| Mar 21 2024 | 148.00 | -0.30 | -0.20% | 149.43 | 149.43 | 147.80 | 336 |
| Mar 20 2024 | 148.30 | 1.81 | 1.24% | 147.87 | 148.51 | 146.83 | 2,617 |
| Mar 19 2024 | 146.49 | -1.23 | -0.83% | 146.57 | 146.74 | 146.43 | 1,277 |
| Mar 18 2024 | 147.72 | 0.64 | 0.44% | 147.46 | 147.72 | 147.20 | 2,440 |
| Mar 15 2024 | 147.08 | -0.84 | -0.57% | 147.20 | 147.60 | 147.08 | 989 |
| Mar 14 2024 | 147.92 | -0.37 | -0.25% | 148.52 | 148.52 | 147.14 | 3,275 |
| Mar 13 2024 | 148.29 | 0.91 | 0.62% | 148.95 | 148.95 | 147.6401 | 999 |
| Mar 12 2024 | 147.38 | -0.27 | -0.18% | 147.59 | 147.59 | 147.3199 | 948 |
| Mar 11 2024 | 147.65 | -0.45 | -0.30% | 148.08 | 148.08 | 147.64 | 2,960 |
| Mar 08 2024 | 148.10 | 1.05 | 0.71% | 147.90 | 148.10 | 147.21 | 3,291 |
| Mar 07 2024 | 147.05 | 0.35 | 0.24% | 147.62 | 147.62 | 146.66 | 1,332 |
| Mar 06 2024 | 146.70 | -0.30 | -0.20% | 146.00 | 147.00 | 146.00 | 1,664 |
| Mar 05 2024 | 147.00 | 0.40 | 0.27% | 148.10 | 148.10 | 146.60 | 5,239 |
| Mar 04 2024 | 146.60 | 1.08 | 0.74% | 145.62 | 146.6246 | 145.62 | 6,195 |
| Mar 01 2024 | 145.52 | 1.64 | 1.14% | 144.01 | 145.79 | 143.88 | 5,889 |
| Feb 29 2024 | 143.88 | 1.06 | 0.74% | 143.44 | 143.9499 | 143.33 | 1,692 |
| Feb 28 2024 | 142.82 | -0.20 | -0.14% | 142.66 | 142.83 | 142.66 | 2,200 |
| Feb 27 2024 | 143.02 | 0.25 | 0.17% | 144.00 | 144.00 | 142.56 | 1,358 |
| Feb 26 2024 | 142.775 | -0.10 | -0.07% | 142.87 | 143.04 | 142.05 | 3,464 |
| Feb 23 2024 | 142.87 | 0.50 | 0.35% | 142.03 | 143.60 | 142.03 | 1,842 |
| Feb 22 2024 | 142.37 | -0.10 | -0.07% | 142.50 | 142.50 | 142.00 | 1,768 |
| Feb 21 2024 | 142.47 | 0.57 | 0.40% | 142.49 | 142.53 | 141.92 | 2,890 |
| Feb 20 2024 | 141.90 | -0.40 | -0.28% | 141.79 | 142.6099 | 141.79 | 1,525 |
| Feb 16 2024 | 142.30 | 0.78 | 0.55% | 141.05 | 142.6099 | 141.05 | 2,309 |
| Feb 15 2024 | 141.52 | 0.79 | 0.56% | 140.70 | 141.8399 | 140.70 | 1,941 |
| Feb 14 2024 | 140.73 | -0.55 | -0.39% | 140.68 | 141.1099 | 140.68 | 1,615 |
| Feb 13 2024 | 141.28 | -1.41 | -0.99% | 142.57 | 142.57 | 140.9101 | 2,167 |
| Feb 12 2024 | 142.69 | -0.55 | -0.38% | 142.27 | 142.69 | 142.27 | 11,457 |
| Feb 09 2024 | 143.24 | -0.35 | -0.24% | 143.26 | 143.26 | 142.6001 | 1,596 |
| Feb 08 2024 | 143.59 | -0.25 | -0.17% | 143.98 | 143.98 | 143.02 | 2,953 |
| Feb 07 2024 | 143.84 | 0.65 | 0.45% | 144.08 | 144.08 | 143.0757 | 5,527 |
| Feb 06 2024 | 143.19 | 0.61 | 0.43% | 142.60 | 143.89 | 142.60 | 2,079 |
| Feb 05 2024 | 142.58 | -0.65 | -0.45% | 140.58 | 142.60 | 140.58 | 784 |
| Feb 02 2024 | 143.23 | -1.50 | -1.04% | 144.22 | 144.22 | 142.98 | 11,220 |
| Feb 01 2024 | 144.73 | 1.19 | 0.83% | 144.32 | 144.73 | 143.65 | 6,673 |
| Jan 31 2024 | 143.54 | 0.24 | 0.17% | 143.65 | 144.3202 | 143.54 | 747 |
| Jan 30 2024 | 143.30 | 0.28 | 0.20% | 142.98 | 143.30 | 142.98 | 683 |
| Jan 29 2024 | 143.02 | 0.42 | 0.29% | 143.00 | 143.02 | 142.62 | 1,033 |
| Jan 26 2024 | 142.60 | 0.30 | 0.21% | 143.25 | 143.25 | 142.13 | 1,464 |
| Jan 25 2024 | 142.30 | 0.19 | 0.13% | 142.00 | 142.55 | 142.00 | 1,131 |
| Jan 24 2024 | 142.11 | -0.60 | -0.42% | 142.13 | 142.64 | 141.64 | 17,128 |
| Jan 23 2024 | 142.71 | -0.04 | -0.03% | 142.09 | 143.19 | 142.09 | 910 |
| Jan 22 2024 | 142.75 | 0.18 | 0.13% | 142.86 | 144.985 | 142.62 | 1,105 |
