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
0.08 0.47% 17.19 16:32:25
Open Price Low Price High Price Close Price Prev Close
17.25 17.25 17.26 17.19 17.11
more quote information »

GLDE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.4817.2616.3716.571,8030.714.31%
1 Month19.7920.0115.9217.467,101-2.60-13.14%
3 Months19.4521.8315.9218.583,393-2.26-11.62%
6 Months19.7521.8315.9218.612,471-2.56-12.96%
1 Year20.5121.8315.5318.551,694-3.32-16.19%
3 Years20.5121.8315.5318.551,694-3.32-16.19%
5 Years20.5121.8315.5318.551,694-3.32-16.19%

GLDE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 17.19 0.08 0.47% 17.25 17.26 17.19 3,198
May 19 2022 17.11 0.74 4.52% 16.95 17.18 16.91 1,790
May 18 2022 16.37 -0.32 -1.92% 16.53 16.68 16.37 4,920
May 17 2022 16.69 0.12 0.72% 16.79 16.79 16.69 225
May 16 2022 16.57 -0.04 -0.24% 16.67 16.73 16.57 1,720
May 13 2022 16.61 0.44 2.72% 16.48 16.61 16.48 360
May 12 2022 16.17 -0.74 -4.38% 15.92 16.17 15.92 200
May 11 2022 16.91 -0.11 -0.65% 16.93 16.93 16.91 1,007
May 10 2022 17.02 -0.33 -1.9% 17.02 17.02 17.02 1
May 09 2022 17.35 -1.03 -5.6% 18.00 18.00 17.35 112,493
May 06 2022 18.38 -0.17 -0.92% 18.42 18.42 18.38 180
May 05 2022 18.55 -0.59 -3.08% 18.44 18.55 18.44 152
May 04 2022 19.14 0.36 1.92% 18.87 19.14 18.87 1,500
May 03 2022 18.78 0.11 0.59% 18.78 18.78 18.78 0
May 02 2022 18.67 -0.42 -2.2% 18.65 18.67 18.65 1,100
Apr 29 2022 19.09 -0.01 -0.05% 19.06 19.09 19.06 100
Apr 28 2022 19.10 0.35 1.87% 19.16 19.16 19.07 2,455
Apr 27 2022 18.75 -0.13 -0.69% 18.68 18.75 18.68 195
Apr 26 2022 18.88 -0.53 -2.73% 18.94 18.94 18.88 101
Apr 25 2022 19.41 -0.60 -3.0% 19.48 19.50 19.35 6,110
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.