GLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	428.87	431.49	426.71	427.65	427.65	-0.41%	5,364,131
Apr 2, 2026	422.29	431.67	421.17	429.41	429.41	-1.92%	10,756,882
Apr 1, 2026	435.00	440.19	433.76	437.82	437.82	1.75%	13,835,601
Mar 31, 2026	420.08	430.57	419.59	430.29	430.29	3.79%	14,295,293
Mar 30, 2026	419.54	420.10	412.66	414.58	414.58	-0.03%	12,988,273
Mar 27, 2026	406.20	418.40	405.41	414.70	414.70	3.51%	16,398,090
Mar 26, 2026	408.53	411.37	400.26	400.64	400.64	-3.76%	15,367,471
Mar 25, 2026	419.71	420.66	412.25	416.29	416.29	3.01%	15,469,661
Mar 24, 2026	400.24	407.29	399.20	404.13	404.13	0.02%	16,734,656
Mar 23, 2026	405.12	414.54	399.64	404.04	404.04	-2.26%	36,468,727
Mar 20, 2026	428.09	428.59	411.23	413.38	413.38	-3.06%	26,806,914
Mar 19, 2026	420.36	428.27	416.80	426.41	426.41	-4.12%	29,914,865
Mar 18, 2026	446.66	450.06	444.39	444.74	444.74	-3.16%	18,087,669
Mar 17, 2026	460.51	462.21	456.87	459.27	459.27	-0.25%	7,571,356
Mar 16, 2026	461.27	462.80	456.91	460.43	460.43	-0.09%	8,867,600
Mar 13, 2026	469.31	470.10	460.22	460.84	460.84	-1.29%	11,619,031
Mar 12, 2026	475.02	475.02	466.60	466.88	466.88	-1.97%	11,706,151
Mar 11, 2026	476.13	477.45	473.13	476.24	476.24	-0.34%	7,431,196
Mar 10, 2026	479.74	481.31	474.21	477.86	477.86	1.13%	9,578,348
Mar 9, 2026	468.09	472.68	464.79	472.53	472.53	-0.21%	8,735,439
Mar 6, 2026	469.04	475.46	467.07	473.51	473.51	1.58%	10,258,727
Mar 5, 2026	470.45	470.67	463.91	466.13	466.13	-1.20%	11,550,384
Mar 4, 2026	474.82	476.42	469.39	471.80	471.80	0.78%	9,823,298
Mar 3, 2026	472.83	473.20	458.93	468.14	468.14	-4.46%	22,380,350
Mar 2, 2026	490.10	492.15	483.28	490.00	490.00	1.29%	19,690,179
Feb 27, 2026	480.75	483.90	479.11	483.75	483.75	1.31%	15,989,025
Feb 26, 2026	474.95	477.83	442.04	477.48	477.48	0.86%	12,132,632
Feb 25, 2026	475.74	479.53	472.90	473.42	473.42	-0.25%	12,501,831
Feb 24, 2026	470.09	475.44	469.55	474.61	474.61	-1.39%	13,735,741
Feb 23, 2026	474.65	481.46	474.61	481.28	481.28	2.70%	17,201,658
Feb 20, 2026	463.25	468.62	458.34	468.62	468.62	1.97%	14,145,499
Feb 19, 2026	457.34	461.51	456.03	459.56	459.56	0.28%	8,205,950
Feb 18, 2026	455.81	460.51	455.32	458.28	458.28	2.25%	10,048,058
Feb 17, 2026	450.26	451.37	445.53	448.20	448.20	-3.12%	10,888,776
Feb 13, 2026	459.73	463.84	456.25	462.62	462.62	2.49%	12,060,924
Feb 12, 2026	464.90	466.38	448.06	451.39	451.39	-3.47%	20,234,108
Feb 11, 2026	466.00	468.61	462.82	467.63	467.63	1.13%	11,029,316
Feb 10, 2026	465.96	466.75	459.52	462.40	462.40	-0.99%	7,750,035
Feb 9, 2026	461.39	467.56	460.85	467.03	467.03	2.54%	11,972,812
Feb 6, 2026	450.73	456.93	450.03	455.46	455.46	3.07%	12,452,573
Feb 5, 2026	444.29	450.90	440.35	441.88	441.88	-2.66%	16,409,601
Feb 4, 2026	462.47	463.10	445.71	453.97	453.97	-0.07%	23,883,741
Feb 3, 2026	452.63	459.00	448.31	454.29	454.29	6.36%	28,257,192
Feb 2, 2026	434.01	440.78	422.55	427.13	427.13	-4.00%	40,890,038
Jan 30, 2026	466.25	470.06	430.80	444.95	444.95	-10.27%	85,885,639
Jan 29, 2026	509.51	509.70	468.51	495.90	495.90	0.27%	68,921,543
Jan 28, 2026	483.39	495.88	481.25	494.56	494.56	3.88%	40,757,265
Jan 27, 2026	465.07	476.49	463.95	476.10	476.10	2.45%	27,060,275
Jan 26, 2026	466.78	469.28	460.36	464.70	464.70	1.46%	32,999,061
Jan 23, 2026	454.11	458.75	453.45	458.00	458.00	1.37%	21,336,293