Strategy Shares Gold-Hedg... (GLDB)
CBOE: GLDB
· Real-Time Price · USD
20.23
-0.02 (-0.10%)
At close: Jun 12, 2025, 3:42 PM
GLDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 29.50 | 29.99 | 29.40 | 29.47 | 29.47 | -0.57% | 32,480 |
| Jul 9, 2025 | 29.49 | 29.69 | 29.26 | 29.64 | 29.64 | 0.75% | 29,000 |
| Jul 8, 2025 | 29.99 | 29.99 | 29.07 | 29.42 | 29.42 | -0.94% | 17,269 |
| Jul 7, 2025 | 29.47 | 30.28 | 29.19 | 29.70 | 29.70 | 0.34% | 19,389 |
| Jul 3, 2025 | 29.66 | 29.72 | 29.41 | 29.60 | 29.60 | -0.97% | 10,059 |
| Jul 2, 2025 | 30.00 | 30.46 | 29.50 | 29.89 | 29.89 | 1.05% | 24,435 |
| Jul 1, 2025 | 29.69 | 29.69 | 29.42 | 29.58 | 29.58 | 0.82% | 18,021 |
| Jun 30, 2025 | 29.10 | 29.34 | 28.77 | 29.34 | 29.34 | 2.05% | 33,129 |
| Jun 27, 2025 | 29.01 | 29.10 | 28.15 | 28.75 | 28.75 | -2.61% | 21,630 |
| Jun 26, 2025 | 30.00 | 30.00 | 29.11 | 29.52 | 29.52 | 0.34% | 12,051 |
| Jun 25, 2025 | 29.96 | 29.99 | 29.23 | 29.42 | 29.42 | -1.18% | 14,476 |
| Jun 24, 2025 | 29.74 | 30.01 | 29.00 | 29.77 | 29.77 | -1.88% | 35,158 |
| Jun 23, 2025 | 30.50 | 31.00 | 30.07 | 30.34 | 30.34 | 0.86% | 57,743 |
| Jun 20, 2025 | 29.73 | 30.49 | 29.61 | 30.08 | 30.08 | 1.31% | 11,254 |
| Jun 18, 2025 | 29.73 | 30.03 | 29.68 | 29.69 | 29.69 | -0.07% | 9,831 |
| Jun 17, 2025 | 29.40 | 29.96 | 29.00 | 29.71 | 29.71 | -0.64% | 22,933 |
| Jun 16, 2025 | 30.00 | 30.23 | 29.88 | 29.90 | 29.90 | 0.81% | 26,907 |
| Jun 13, 2025 | 30.12 | 30.12 | 29.42 | 29.66 | 29.66 | 0.37% | 31,586 |
| Jun 12, 2025 | 29.18 | 29.55 | 29.18 | 29.55 | 29.55 | 1.34% | 30,530 |
| Jun 11, 2025 | 29.04 | 29.19 | 28.85 | 29.16 | 28.86 | 48.02% | 14,589 |