SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
365.43
-6.87 (-1.85%)
At close: Oct 9, 2025, 4:00 PM EDT
368.39
+2.96 (0.81%)
Pre-market: Oct 10, 2025, 5:50 AM EDT
GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 373.14 | 373.22 | 362.83 | 365.43 | 365.43 | -1.85% | 33,541,364 |
| Oct 8, 2025 | 371.65 | 373.57 | 370.50 | 372.30 | 372.30 | 1.65% | 28,052,276 |
| Oct 7, 2025 | 366.51 | 367.27 | 364.55 | 366.26 | 366.26 | 0.52% | 16,836,765 |
| Oct 6, 2025 | 362.16 | 365.30 | 361.37 | 364.38 | 364.38 | 1.88% | 17,093,657 |
| Oct 3, 2025 | 357.12 | 358.14 | 355.80 | 357.64 | 357.64 | 0.80% | 14,463,960 |
| Oct 2, 2025 | 358.26 | 358.67 | 351.40 | 354.79 | 354.79 | -0.35% | 16,162,050 |
| Oct 1, 2025 | 356.17 | 356.97 | 354.79 | 356.03 | 356.03 | 0.16% | 15,573,610 |
| Sep 30, 2025 | 351.13 | 355.57 | 350.87 | 355.47 | 355.47 | 0.85% | 13,312,353 |
| Sep 29, 2025 | 351.79 | 352.83 | 351.28 | 352.46 | 352.46 | 1.65% | 15,719,623 |
| Sep 26, 2025 | 345.83 | 348.25 | 345.31 | 346.74 | 346.74 | 0.58% | 11,698,212 |
| Sep 25, 2025 | 344.39 | 345.83 | 342.47 | 344.75 | 344.75 | 0.42% | 12,639,583 |
| Sep 24, 2025 | 346.70 | 346.83 | 342.14 | 343.32 | 343.32 | -0.91% | 12,709,068 |
| Sep 23, 2025 | 348.23 | 348.75 | 345.32 | 346.46 | 346.46 | 0.41% | 18,383,982 |
| Sep 22, 2025 | 342.75 | 345.07 | 341.84 | 345.05 | 345.05 | 1.73% | 12,386,419 |
| Sep 19, 2025 | 336.51 | 339.23 | 336.31 | 339.18 | 339.18 | 1.06% | 14,982,567 |
| Sep 18, 2025 | 336.22 | 336.32 | 333.81 | 335.62 | 335.62 | -0.40% | 14,913,267 |
| Sep 17, 2025 | 338.53 | 341.24 | 335.52 | 336.97 | 336.97 | -0.77% | 16,535,307 |
| Sep 16, 2025 | 340.09 | 340.88 | 338.62 | 339.59 | 339.59 | 0.20% | 12,161,527 |
| Sep 15, 2025 | 336.31 | 339.28 | 336.23 | 338.91 | 338.91 | 1.04% | 10,569,881 |
| Sep 12, 2025 | 335.88 | 336.39 | 335.23 | 335.42 | 335.42 | 0.20% | 9,619,709 |
| Sep 11, 2025 | 333.37 | 335.16 | 332.97 | 334.76 | 334.76 | -0.15% | 9,082,647 |
| Sep 10, 2025 | 335.73 | 336.50 | 326.19 | 335.26 | 335.26 | 0.36% | 11,945,670 |
| Sep 9, 2025 | 337.03 | 338.31 | 333.85 | 334.06 | 334.06 | -0.23% | 21,641,935 |
| Sep 8, 2025 | 333.66 | 335.67 | 333.23 | 334.82 | 334.82 | 1.14% | 18,617,325 |
| Sep 5, 2025 | 329.53 | 331.44 | 328.93 | 331.05 | 331.05 | 1.33% | 16,065,150 |
| Sep 4, 2025 | 327.03 | 327.56 | 325.35 | 326.69 | 326.69 | -0.44% | 11,703,127 |
| Sep 3, 2025 | 327.76 | 329.45 | 326.73 | 328.14 | 328.14 | 0.78% | 15,781,169 |
| Sep 2, 2025 | 320.82 | 325.92 | 320.24 | 325.59 | 325.59 | 2.36% | 21,247,534 |
| Aug 29, 2025 | 314.72 | 318.09 | 314.64 | 318.07 | 318.07 | 0.96% | 15,642,641 |
| Aug 28, 2025 | 313.32 | 315.08 | 313.07 | 315.03 | 315.03 | 0.74% | 9,610,202 |
| Aug 27, 2025 | 311.39 | 312.91 | 310.77 | 312.71 | 312.71 | 0.20% | 4,320,071 |
| Aug 26, 2025 | 310.62 | 312.21 | 310.31 | 312.08 | 312.08 | 0.73% | 11,698,460 |
| Aug 25, 2025 | 309.67 | 310.84 | 309.67 | 309.83 | 309.83 | -0.24% | 4,044,429 |
| Aug 22, 2025 | 306.52 | 311.03 | 306.43 | 310.58 | 310.58 | 1.07% | 8,526,492 |
| Aug 21, 2025 | 307.86 | 308.15 | 307.03 | 307.29 | 307.29 | -0.35% | 4,808,975 |
| Aug 20, 2025 | 307.54 | 308.47 | 307.40 | 308.36 | 308.36 | 1.01% | 6,515,411 |
| Aug 19, 2025 | 306.76 | 307.48 | 305.19 | 305.27 | 305.27 | -0.55% | 5,029,939 |
| Aug 18, 2025 | 307.79 | 307.89 | 306.63 | 306.95 | 306.95 | -0.16% | 6,150,140 |
| Aug 15, 2025 | 307.34 | 308.00 | 306.87 | 307.43 | 307.43 | 0.06% | 5,990,110 |
| Aug 14, 2025 | 307.93 | 308.34 | 306.52 | 307.25 | 307.25 | -0.63% | 5,817,726 |
| Aug 13, 2025 | 309.10 | 310.39 | 308.45 | 309.21 | 309.21 | 0.30% | 4,718,586 |
| Aug 12, 2025 | 308.22 | 309.31 | 306.71 | 308.27 | 308.27 | -0.09% | 9,701,725 |
| Aug 11, 2025 | 308.62 | 309.66 | 307.63 | 308.55 | 308.55 | -1.44% | 10,326,704 |
| Aug 8, 2025 | 312.35 | 313.53 | 311.00 | 313.05 | 313.05 | -0.02% | 19,886,802 |
| Aug 7, 2025 | 311.72 | 313.14 | 310.70 | 313.12 | 313.12 | 0.84% | 10,891,459 |
| Aug 6, 2025 | 310.32 | 311.24 | 309.84 | 310.50 | 310.50 | -0.21% | 7,418,158 |
| Aug 5, 2025 | 310.37 | 312.24 | 310.22 | 311.16 | 311.16 | 0.08% | 6,997,693 |
| Aug 4, 2025 | 310.80 | 311.74 | 310.37 | 310.91 | 310.91 | 0.58% | 7,639,030 |
| Aug 1, 2025 | 308.61 | 309.55 | 307.45 | 309.11 | 309.11 | 2.03% | 12,843,364 |
| Jul 31, 2025 | 304.59 | 304.61 | 302.86 | 302.96 | 302.96 | 0.66% | 8,980,956 |