Gold xStock(GLDX)Hoje
$335.82
Gold xStock Histórico de preços
(GLDX)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $335.9097 | $336.0919 | $333.1174 | $334.4411 | $555.138K |
2025-09-10 | $335.3957 | $336.7375 | $333.8291 | $335.6937 | $566.129K |
2025-09-09 | $335.4518 | $338.0360 | $334.3998 | $335.9055 | $1.108M |
2025-09-08 | $335.4570 | $336.1899 | $329.4307 | $335.4518 | $91,377.91 |
2025-09-07 | $332.1141 | $336.4098 | $330.4575 | $335.4541 | $1,846.767 |
2025-09-06 | $330.7227 | $332.1724 | $330.5892 | $331.3771 | $29,794.08 |
2025-09-05 | $327.1153 | $332.1672 | $326.4079 | $330.7811 | $116.805K |
2025-09-04 | $328.0282 | $329.3750 | $325.6968 | $327.3691 | $343.556K |
2025-09-03 | $323.9024 | $328.56 | $324.46 | $328.0282 | $977.431K |
2025-09-02 | $317.9915 | $324.7 | $317.92 | $323.9024 | $622.439K |
2025-09-01 | $318.1889 | $322.04 | $317.98 | $317.9908 | $66,912.15 |
2025-08-31 | $317.9391 | $318.22 | $317.92 | $318.1887 | $67,835.50 |
2025-08-30 | $317.3248 | $318.1 | $316.89 | $317.9390 | $790.504K |
2025-08-29 | $313.7935 | $317.35 | $313.34 | $317.2214 | $932.965K |
2025-08-28 | $311.9112 | $314.42 | $312.17 | $313.7935 | $975.186K |
2025-08-27 | $311.7877 | $312.45 | $310.54 | $311.9112 | $775.696K |
2025-08-26 | $310.5780 | $311.79 | $309.35 | $311.6668 | $911.929K |
2025-08-25 | $310.4792 | $311.66 | $309.1 | $310.5780 | $555.520K |
2025-08-24 | $311.2722 | $311.88 | $310.1 | $310.4792 | $350.436K |
2025-08-23 | $310.5141 | $311.47 | $310.4 | $311.2722 | $710.701K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Gold xStock(GLDX)
