Skip to main content
SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
310.13
-0.13 (-0.04%)
At close: Jun 20, 2025, 4:00 PM
309.87
-0.26 (-0.08%)
After-hours: Jun 20, 2025, 8:00 PM EDT

GLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025309.33310.89309.25310.13310.13-0.04%8,794,711
Jun 18, 2025312.89312.98309.86310.26310.26-0.54%9,370,785
Jun 17, 2025312.66313.00310.12311.94311.940.05%8,234,115
Jun 16, 2025314.80314.87311.65311.78311.78-1.43%12,848,440
Jun 13, 2025317.26317.60315.04316.29316.291.31%16,592,949
Jun 12, 2025311.74313.10311.15312.20312.201.24%11,531,407
Jun 11, 2025307.50308.62305.85308.37308.370.54%9,248,766
Jun 10, 2025308.31308.60305.87306.71306.710.03%7,071,702
Jun 9, 2025305.39307.61305.06306.62306.620.47%7,159,036
Jun 6, 2025309.09309.20305.10305.18305.18-1.34%7,787,508
Jun 5, 2025311.24312.20307.65309.33309.33-0.50%10,856,012
Jun 4, 2025309.41311.88308.74310.90310.900.64%7,462,529
Jun 3, 2025309.56309.56307.15308.91308.91-0.89%9,315,081
Jun 2, 2025309.21311.72308.72311.67311.672.66%13,593,232
May 30, 2025303.64304.02301.50303.60303.60-0.66%9,553,260
May 29, 2025305.74306.89304.46305.61305.610.59%9,502,412
May 28, 2025304.64304.99303.06303.81303.81-0.23%8,803,333
May 27, 2025303.81304.88302.74304.50304.50-1.69%9,578,486
May 23, 2025308.86310.25307.47309.75309.752.19%13,339,473
May 22, 2025305.09305.28302.10303.11303.11-0.89%9,704,165
May 21, 2025304.55306.46303.67305.82305.820.74%12,414,518
May 20, 2025298.35303.68298.30303.58303.581.86%12,850,980
May 19, 2025297.85298.58296.48298.03298.031.29%11,656,261
May 16, 2025292.62294.58291.78294.24294.24-1.21%14,173,039
May 15, 2025294.10297.90293.75297.84297.841.60%13,497,735
May 14, 2025293.67294.80291.96293.16293.16-2.10%14,800,596
May 13, 2025299.02300.30297.24299.46299.460.43%10,233,603
May 12, 2025298.33299.47296.82298.19298.19-2.82%14,375,881
May 9, 2025307.79308.57306.01306.84306.840.73%6,913,131
May 8, 2025309.76310.48303.05304.63304.63-1.97%11,927,583
May 7, 2025312.10313.26310.08310.75310.75-1.50%7,909,976
May 6, 2025313.12315.62311.40315.48315.482.80%11,445,270
May 5, 2025305.92307.65304.68306.88306.882.99%8,924,009
May 2, 2025300.17300.85297.03297.98297.980.17%8,678,366
May 1, 2025297.41297.94295.32297.46297.46-2.08%14,969,062
Apr 30, 2025304.61306.07303.44303.77303.77-0.75%8,331,894
Apr 29, 2025305.81306.95304.00306.06306.06-0.97%6,852,106
Apr 28, 2025304.15309.11302.97309.07309.071.42%9,375,484
Apr 25, 2025301.78305.37301.01304.73304.73-1.08%10,691,590
Apr 24, 2025306.98308.50304.71308.07308.071.46%10,844,971
Apr 23, 2025304.18304.74300.59303.65303.65-2.40%25,421,464
Apr 22, 2025317.49317.63310.36311.11311.11-1.42%35,242,287
Apr 21, 2025315.02316.41313.95315.59315.593.09%20,372,259
Apr 17, 2025306.31307.13302.73306.12306.12-0.44%18,287,825
Apr 16, 2025304.65308.06303.80307.47307.473.25%20,778,079
Apr 15, 2025296.93298.02296.09297.78297.780.52%7,924,134
Apr 14, 2025295.54296.58294.53296.23296.23-0.57%12,427,590
Apr 11, 2025297.96299.28296.81297.93297.931.91%21,080,132
Apr 10, 2025288.81292.86287.23292.35292.352.44%19,837,799
Apr 9, 2025282.22285.87281.04285.38285.383.70%25,342,180