Global X Gold Producers Index ETF (TSX:GLDX)
Canada
· Delayed Price · Currency is CAD 58.80
-0.19 (-0.32%)
At close: Mar 6, 2026
TSX:GLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.50 | 59.14 | 57.35 | 58.80 | 58.80 | -0.32% | 43,830 |
| Mar 5, 2026 | 60.18 | 60.18 | 57.81 | 58.99 | 58.99 | -3.75% | 73,535 |
| Mar 4, 2026 | 62.77 | 62.77 | 60.66 | 61.29 | 61.29 | 0.07% | 39,328 |
| Mar 3, 2026 | 62.46 | 62.56 | 59.78 | 61.25 | 61.25 | -8.66% | 114,294 |
| Mar 2, 2026 | 67.92 | 67.92 | 65.06 | 67.06 | 67.06 | -0.39% | 35,845 |
| Feb 27, 2026 | 66.87 | 67.50 | 66.49 | 67.32 | 67.32 | 1.39% | 17,539 |
| Feb 26, 2026 | 64.17 | 66.40 | 64.05 | 66.40 | 66.40 | 2.50% | 13,017 |
| Feb 25, 2026 | 64.98 | 65.86 | 64.74 | 64.78 | 64.78 | -0.02% | 10,501 |
| Feb 24, 2026 | 62.38 | 65.04 | 62.38 | 64.79 | 64.79 | 1.22% | 9,522 |
| Feb 23, 2026 | 62.46 | 64.02 | 62.46 | 64.01 | 64.01 | 4.00% | 11,055 |
| Feb 20, 2026 | 60.66 | 61.67 | 59.22 | 61.55 | 61.55 | 1.38% | 30,210 |
| Feb 19, 2026 | 59.30 | 60.85 | 59.05 | 60.71 | 60.71 | 1.25% | 20,283 |
| Feb 18, 2026 | 59.21 | 60.32 | 58.70 | 59.96 | 59.96 | 3.13% | 9,268 |
| Feb 17, 2026 | 58.42 | 58.42 | 56.62 | 58.14 | 58.14 | -3.31% | 65,484 |
| Feb 13, 2026 | 58.09 | 60.14 | 57.60 | 60.13 | 60.13 | 6.12% | 48,195 |
| Feb 12, 2026 | 59.78 | 60.76 | 56.66 | 56.66 | 56.66 | -6.78% | 44,354 |
| Feb 11, 2026 | 60.74 | 60.78 | 59.16 | 60.78 | 60.78 | 2.48% | 42,389 |
| Feb 10, 2026 | 58.51 | 59.50 | 58.41 | 59.31 | 59.31 | 0.78% | 10,557 |
| Feb 9, 2026 | 56.62 | 58.98 | 56.62 | 58.85 | 58.85 | 4.79% | 8,194 |
| Feb 6, 2026 | 55.20 | 56.16 | 55.20 | 56.16 | 56.16 | 5.07% | 6,619 |
| Feb 5, 2026 | 54.22 | 55.80 | 53.43 | 53.45 | 53.45 | -5.95% | 10,967 |
| Feb 4, 2026 | 58.12 | 58.12 | 54.85 | 56.83 | 56.83 | 0.34% | 15,515 |
| Feb 3, 2026 | 56.76 | 57.25 | 55.27 | 56.64 | 56.64 | 4.23% | 42,735 |
| Feb 2, 2026 | 53.69 | 54.90 | 53.50 | 54.34 | 54.34 | 1.00% | 7,721 |
| Jan 30, 2026 | 58.80 | 58.80 | 53.55 | 53.80 | 53.80 | -11.93% | 70,664 |
| Jan 29, 2026 | 64.98 | 64.98 | 60.30 | 61.09 | 61.09 | -5.32% | 86,718 |
| Jan 28, 2026 | 63.70 | 64.52 | 62.95 | 64.52 | 64.52 | 3.27% | 7,391 |
| Jan 27, 2026 | 62.18 | 62.48 | 60.20 | 62.48 | 62.48 | 0.18% | 9,043 |
| Jan 26, 2026 | 64.00 | 64.91 | 62.37 | 62.37 | 62.37 | 0.97% | 14,902 |
| Jan 23, 2026 | 61.31 | 62.09 | 61.00 | 61.77 | 61.77 | 1.63% | 8,250 |
| Jan 22, 2026 | 58.55 | 61.17 | 58.55 | 60.78 | 60.78 | 3.33% | 2,772 |
| Jan 21, 2026 | 61.60 | 61.60 | 58.65 | 58.82 | 58.82 | -2.23% | 14,965 |
| Jan 20, 2026 | 59.37 | 60.16 | 59.03 | 60.16 | 60.16 | 3.56% | 10,307 |
| Jan 19, 2026 | 57.38 | 58.14 | 57.38 | 58.09 | 58.09 | 2.06% | 11,530 |
| Jan 16, 2026 | 57.00 | 57.00 | 55.85 | 56.92 | 56.92 | -0.51% | 4,187 |
| Jan 15, 2026 | 56.98 | 57.50 | 56.78 | 57.21 | 57.21 | -0.49% | 4,224 |
| Jan 14, 2026 | 58.49 | 58.49 | 56.76 | 57.49 | 57.49 | 0.58% | 5,408 |
| Jan 13, 2026 | 57.53 | 58.00 | 57.16 | 57.16 | 57.16 | 0.79% | 3,461 |
| Jan 12, 2026 | 56.71 | 57.44 | 56.71 | 56.71 | 56.71 | 3.69% | 7,440 |
| Jan 9, 2026 | 54.22 | 54.81 | 54.08 | 54.69 | 54.69 | 1.22% | 14,923 |
| Jan 8, 2026 | 52.81 | 54.03 | 52.57 | 54.03 | 54.03 | 0.43% | 4,652 |
| Jan 7, 2026 | 52.72 | 53.80 | 52.27 | 53.80 | 53.80 | -0.55% | 9,752 |
| Jan 6, 2026 | 52.44 | 54.10 | 52.44 | 54.10 | 54.10 | 4.42% | 7,226 |
| Jan 5, 2026 | 51.43 | 52.58 | 51.41 | 51.81 | 51.81 | 3.95% | 8,640 |
| Jan 2, 2026 | 51.19 | 51.19 | 48.73 | 49.84 | 49.84 | -1.11% | 7,518 |
| Dec 31, 2025 | 50.81 | 50.81 | 50.31 | 50.40 | 50.40 | -1.89% | 5,418 |
| Dec 30, 2025 | 51.84 | 51.84 | 51.37 | 51.37 | 50.88 | 1.02% | 1,408 |
| Dec 29, 2025 | 51.47 | 51.47 | 50.26 | 50.85 | 50.37 | -3.75% | 9,893 |
| Dec 24, 2025 | 52.82 | 52.97 | 52.30 | 52.83 | 52.33 | -1.44% | 30,332 |
| Dec 23, 2025 | 53.50 | 53.60 | 52.95 | 53.60 | 53.09 | 0.11% | 14,418 |
| Dec 22, 2025 | 53.45 | 54.05 | 53.04 | 53.54 | 53.03 | 3.06% | 4,522 |
| Dec 19, 2025 | 51.50 | 52.23 | 51.50 | 51.95 | 51.46 | 2.91% | 3,062 |
| Dec 18, 2025 | 50.44 | 51.25 | 50.44 | 50.48 | 50.00 | 0.24% | 7,816 |
| Dec 17, 2025 | 50.86 | 50.86 | 50.18 | 50.36 | 49.88 | 0.44% | 763 |
| Dec 16, 2025 | 49.77 | 50.14 | 49.77 | 50.14 | 49.66 | -0.26% | 643 |
| Dec 15, 2025 | 51.20 | 51.20 | 49.77 | 50.27 | 49.79 | 0.20% | 7,163 |
| Dec 12, 2025 | 51.50 | 51.50 | 50.17 | 50.17 | 49.69 | -1.24% | 3,047 |
| Dec 11, 2025 | 49.80 | 51.45 | 49.80 | 50.80 | 50.32 | 3.34% | 9,094 |
| Dec 10, 2025 | 47.92 | 49.16 | 47.92 | 49.16 | 48.69 | 1.61% | 3,900 |
| Dec 9, 2025 | 47.13 | 48.41 | 47.13 | 48.38 | 47.92 | 2.37% | 1,688 |
| Dec 8, 2025 | 48.02 | 48.04 | 47.26 | 47.26 | 46.81 | -1.62% | 3,862 |
| Dec 5, 2025 | 48.30 | 48.30 | 47.95 | 48.04 | 47.58 | -1.13% | 583 |
| Dec 4, 2025 | 47.87 | 48.59 | 47.80 | 48.59 | 48.13 | 0.75% | 5,441 |
| Dec 3, 2025 | 49.07 | 49.07 | 48.23 | 48.23 | 47.77 | -0.88% | 888 |
| Dec 2, 2025 | 49.38 | 49.38 | 47.72 | 48.66 | 48.20 | -2.68% | 4,836 |
| Dec 1, 2025 | 50.47 | 50.47 | 50.00 | 50.00 | 49.52 | 0.12% | 3,286 |
| Nov 28, 2025 | 49.56 | 49.94 | 49.50 | 49.94 | 49.47 | 1.15% | 3,787 |
| Nov 27, 2025 | 49.20 | 49.37 | 49.12 | 49.37 | 48.90 | -0.12% | 2,391 |
| Nov 26, 2025 | 47.67 | 49.45 | 47.67 | 49.43 | 48.96 | 4.53% | 8,179 |
| Nov 25, 2025 | 47.20 | 47.40 | 46.83 | 47.29 | 46.84 | 0.57% | 20,558 |
| Nov 24, 2025 | 46.06 | 47.02 | 45.86 | 47.02 | 46.57 | 5.54% | 3,984 |
| Nov 21, 2025 | 43.80 | 44.72 | 43.51 | 44.55 | 44.13 | 1.69% | 6,740 |
| Nov 20, 2025 | 46.43 | 46.43 | 43.81 | 43.81 | 43.39 | -5.15% | 9,453 |
| Nov 19, 2025 | 47.20 | 47.20 | 46.11 | 46.19 | 45.75 | 1.49% | 10,137 |
| Nov 18, 2025 | 45.27 | 45.82 | 44.76 | 45.51 | 45.08 | 0.98% | 3,330 |
| Nov 17, 2025 | 45.54 | 45.85 | 44.83 | 45.07 | 44.64 | -2.19% | 3,942 |
| Nov 14, 2025 | 44.22 | 46.22 | 44.22 | 46.08 | 45.64 | -0.69% | 20,041 |
| Nov 13, 2025 | 47.89 | 47.89 | 46.10 | 46.40 | 45.96 | -2.54% | 20,419 |
| Nov 12, 2025 | 45.83 | 47.76 | 45.70 | 47.61 | 47.16 | 4.11% | 19,945 |
| Nov 11, 2025 | 45.41 | 45.81 | 45.06 | 45.73 | 45.30 | 1.49% | 3,138 |
| Nov 10, 2025 | 43.62 | 45.28 | 43.62 | 45.06 | 44.63 | 5.55% | 47,416 |
| Nov 7, 2025 | 42.19 | 42.69 | 42.19 | 42.69 | 42.28 | 0.99% | 2,369 |
| Nov 6, 2025 | 43.00 | 43.00 | 42.27 | 42.27 | 41.87 | 0.50% | 19,785 |
| Nov 5, 2025 | 41.28 | 42.06 | 41.28 | 42.06 | 41.66 | 4.42% | 1,376 |
| Nov 4, 2025 | 41.23 | 41.33 | 40.28 | 40.28 | 39.90 | -4.37% | 3,323 |
| Nov 3, 2025 | 42.24 | 42.24 | 41.90 | 42.12 | 41.72 | -0.31% | 3,140 |
| Oct 31, 2025 | 42.72 | 42.72 | 42.12 | 42.25 | 41.85 | -1.29% | 8,976 |
| Oct 30, 2025 | 41.76 | 42.86 | 41.76 | 42.80 | 42.39 | 2.76% | 5,690 |
| Oct 29, 2025 | 42.80 | 42.80 | 41.62 | 41.65 | 41.25 | 0.22% | 4,396 |
| Oct 28, 2025 | 40.35 | 41.56 | 40.35 | 41.56 | 41.16 | 1.19% | 18,575 |
| Oct 27, 2025 | 41.72 | 41.87 | 40.20 | 41.07 | 40.68 | -5.24% | 23,006 |
| Oct 24, 2025 | 42.93 | 43.75 | 42.93 | 43.34 | 42.93 | -0.87% | 4,562 |
| Oct 23, 2025 | 44.15 | 44.15 | 43.57 | 43.72 | 43.30 | 1.70% | 1,553 |
| Oct 22, 2025 | 41.25 | 43.17 | 40.90 | 42.99 | 42.58 | 0.68% | 19,309 |
| Oct 21, 2025 | 44.43 | 44.43 | 42.58 | 42.70 | 42.29 | -11.04% | 29,545 |
| Oct 20, 2025 | 47.51 | 48.00 | 47.00 | 48.00 | 47.54 | 3.07% | 3,679 |
| Oct 17, 2025 | 49.16 | 49.16 | 45.84 | 46.57 | 46.13 | -7.21% | 22,852 |
| Oct 16, 2025 | 49.00 | 50.42 | 49.00 | 50.19 | 49.71 | 3.61% | 12,105 |
| Oct 15, 2025 | 46.82 | 48.45 | 46.82 | 48.44 | 47.98 | 4.49% | 6,561 |
| Oct 14, 2025 | 45.80 | 46.77 | 45.80 | 46.36 | 45.92 | 4.74% | 12,206 |