Get the Stockscreener App
151.85
0.11%
-0.1597
After Hours:
152.1608
0.3105
+0.20%
Credit Suisse X-Links Gold Shares Covered Call ETN Stock (GLDI) Price History
The historical daily chart and data for Credit Suisse X-Links Gold Shares Covered Call ETN stock (GLDI), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $151.85.
- Credit Suisse X-Links Gold Shares Covered Call ETN all-time high stock price is $209.00, occurred on August 18, 2020.
- The lowest Credit Suisse X-Links Gold Shares Covered Call ETN stock price recorded was $9.01 on January 01, 2020. Since then, Credit Suisse X-Links Gold Shares Covered Call ETN's stock price has risen over 1,585% to $151.85 now.
- The 52-week high stock price for GLDI is $153.31, representing a 0.96% increase from the current share price, occurred on April 18, 2024.
- The 52-week low stock price for GLDI is $131.47, indicating a -13.42% decrease from the current share price, occurred on October 05, 2023.
- The closing price of Credit Suisse X-Links Gold Shares Covered Call ETN (GLDI) stock in the beginning of 2023 was $167.80. The stock closed the year at $147.11, a loss of over -12.33% for the year.
The table below shows more information about GLDI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $152.2 | $151.9 | $0.3105 | 806.0 | -0.11% |
| May 15, 2024 | $152.4 | $151.0 | $1.43 | 3,247.0 | +0.66% |
| May 14, 2024 | $151.0 | $150.2 | $0.87 | 1,659.0 | +0.63% |
| May 13, 2024 | $151.4 | $149.7 | $1.74 | 2,600.0 | -0.49% |
| May 10, 2024 | $150.8 | $150.7 | $0.0928 | 709.0 | +0.33% |
| May 09, 2024 | $150.3 | $149.3 | $1.05 | 1,100.0 | +1.39% |
| May 08, 2024 | $148.7 | $148.2 | $0.4137 | 579.0 | -0.30% |
| May 07, 2024 | $148.8 | $148.0 | $0.75 | 1,094.0 | -0.38% |
| May 06, 2024 | $149.3 | $148.1 | $1.24 | 1,455.0 | +1.19% |
| May 03, 2024 | $147.5 | $146.9 | $0.58 | 751.0 | -0.30% |
| May 02, 2024 | $147.9 | $146.7 | $1.29 | 1,700.0 | -0.08% |
| May 01, 2024 | $149.4 | $147.1 | $2.25 | 4,217.0 | +0.65% |
| Apr 30, 2024 | $148.2 | $147.1 | $1.13 | 1,206.0 | -1.70% |
| Apr 29, 2024 | $150.2 | $149.1 | $1.00 | 2,209.0 | +0.25% |
| Apr 26, 2024 | $149.6 | $149.0 | $0.5489 | 5,945.0 | -0.17% |
| Apr 25, 2024 | $149.9 | $148.5 | $1.33 | 2,608.0 | +0.59% |
| Apr 24, 2024 | $148.8 | $148.0 | $0.82 | 4,854.0 | -0.04% |
| Apr 23, 2024 | $148.9 | $148.5 | $0.3877 | 1,932.0 | -0.19% |
| Apr 22, 2024 | $150.2 | $148.8 | $1.39 | 1,928.0 | -1.77% |
| Apr 19, 2024 | $151.7 | $151.0 | $0.67 | 2,317.0 | -0.81% |
| Apr 18, 2024 | $153.3 | $152.3 | $0.991 | 2,545.0 | +0.23% |
| Apr 17, 2024 | $152.9 | $152.2 | $0.74 | 1,826.0 | +0.23% |
Credit Suisse X-Links Gold Shares Covered Call ETN Stock (GLDI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Credit Suisse X-Links Gold Shares Covered Call ETN stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLDI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Credit Suisse X-Links Gold Shares Covered Call ETN stock price history provides a foundation for understanding how the company's stock has evolved over time.
Credit Suisse X-Links Gold Shares Covered Call ETN Stock (GLDI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $152.4 | $146.7 | $5.78 | 20,723.0 | +3.22% |
| Apr, 2024 | $153.3 | $147.1 | $6.20 | 59,194.0 | -1.60% |
| Mar, 2024 | $149.7 | $144.4 | $5.34 | 51,968.0 | +3.91% |
| Feb, 2024 | $144.7 | $140.6 | $4.15 | 67,002.0 | +0.24% |
| Jan, 2024 | $145.4 | $141.6 | $3.81 | 60,524.0 | -0.90% |
Credit Suisse X-Links Gold Shares Covered Call ETN Stock (GLDI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $145.6 | $140.4 | $5.23 | 73,871.0 | +1.15% |
| Nov, 2023 | $143.4 | $137.6 | $5.84 | 65,324.0 | +2.44% |
| Oct, 2023 | $140.0 | $131.5 | $8.55 | 61,135.0 | +4.35% |
| Sep, 2023 | $141.5 | $133.8 | $7.72 | 34,600.0 | -4.48% |
| Aug, 2023 | $142.0 | $136.7 | $5.31 | 103,175.0 | -1.69% |
| Jul, 2023 | $143.8 | $139.1 | $4.74 | 59,427.0 | +1.99% |
| Jun, 2023 | $145.2 | $138.5 | $6.71 | 55,215.0 | -3.02% |
| May, 2023 | $149.7 | $140.8 | $8.90 | 72,665.0 | -1.33% |
| Apr, 2023 | $149.3 | $144.8 | $4.50 | 79,718.0 | -1.10% |
| Mar, 2023 | $148.2 | $141.2 | $7.02 | 202,257.0 | +3.73% |
| Feb, 2023 | $150.8 | $141.0 | $9.83 | 99,579.0 | -4.95% |
| Jan, 2023 | $151.8 | $147.5 | $4.32 | 97,771.0 | +1.90% |
Credit Suisse X-Links Gold Shares Covered Call ETN Stock (GLDI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $152.0 | $145.1 | $6.94 | 128,756.0 | -0.33% |
| Nov, 2022 | $150.5 | $139.3 | $11.25 | 124,952.0 | +5.30% |
| Oct, 2022 | $148.1 | $139.5 | $8.57 | 212,292.0 | -1.87% |
| Sep, 2022 | $148.9 | $139.6 | $9.30 | 115,944.6 | -3.10% |
| Aug, 2022 | $155.0 | $147.2 | $7.75 | 237,779.6 | -2.77% |
| Jul, 2022 | $156.5 | $145.6 | $10.90 | 153,447.8 | -3.07% |
| Jun, 2022 | $161.8 | $156.2 | $5.60 | 160,744.1 | -1.76% |
| May, 2022 | $165.8 | $157.4 | $8.40 | 169,587.5 | -3.86% |
| Apr, 2022 | $173.8 | $163.8 | $10.00 | 182,539.8 | -2.82% |
| Mar, 2022 | $174.5 | $166.4 | $8.10 | 130,496.5 | -1.33% |
| Feb, 2022 | $175.8 | $166.2 | $9.58 | 167,964.2 | +3.54% |
| Jan, 2022 | $171.2 | $165.4 | $5.80 | 178,589.5 | -1.42% |
0.09%
Cap:
|
Volume (24h):