GLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	398.08	399.98	397.25	398.60	-	0.68%	5,788,095
Dec 16, 2025	397.75	398.71	394.59	395.89	395.89	0.02%	9,031,246
Dec 15, 2025	397.76	398.71	394.07	395.80	395.80	0.09%	10,895,197
Dec 12, 2025	399.16	400.39	391.47	395.44	395.44	0.56%	16,771,924
Dec 11, 2025	389.02	394.09	388.50	393.24	393.24	1.08%	11,240,629
Dec 10, 2025	385.95	389.76	384.50	389.05	389.05	0.43%	9,120,475
Dec 9, 2025	385.62	388.21	385.27	387.40	387.40	0.51%	6,358,694
Dec 8, 2025	387.02	387.24	384.01	385.42	385.42	-0.26%	6,822,119
Dec 5, 2025	389.12	391.74	386.18	386.44	386.44	-0.18%	9,449,808
Dec 4, 2025	386.92	388.00	385.40	387.13	387.13	0.06%	6,754,434
Dec 3, 2025	388.46	390.13	385.83	386.88	386.88	-0.09%	7,886,793
Dec 2, 2025	388.87	388.98	382.91	387.24	387.24	-0.64%	8,103,923
Dec 1, 2025	390.61	390.70	388.06	389.75	389.75	0.48%	11,177,072
Nov 28, 2025	385.98	388.00	384.99	387.88	387.88	1.24%	7,175,407
Nov 26, 2025	381.06	383.78	380.46	383.12	383.12	0.80%	9,184,071
Nov 25, 2025	380.26	382.52	378.06	380.08	380.08	-0.03%	10,462,806
Nov 24, 2025	374.88	380.28	374.19	380.20	380.20	1.58%	10,085,318
Nov 21, 2025	374.03	377.23	372.94	374.27	374.27	-0.15%	13,194,563
Nov 20, 2025	375.29	377.69	371.85	374.85	374.85	-0.03%	10,506,548
Nov 19, 2025	377.78	380.17	373.03	374.96	374.96	0.16%	10,980,420
Nov 18, 2025	374.83	375.54	371.62	374.35	374.35	0.73%	7,818,783
Nov 17, 2025	374.04	375.46	368.52	371.65	371.65	-1.15%	13,295,248
Nov 14, 2025	372.87	378.20	370.89	375.96	375.96	-1.80%	15,198,027
Nov 13, 2025	387.29	388.18	381.21	382.87	382.87	-0.81%	15,867,869
Nov 12, 2025	380.07	387.46	379.44	385.99	385.99	1.61%	16,203,718
Nov 11, 2025	379.98	380.40	376.87	379.87	379.87	0.39%	10,753,182
Nov 10, 2025	375.93	378.66	374.78	378.38	378.38	2.73%	13,456,212
Nov 7, 2025	367.94	370.42	366.42	368.31	368.31	0.61%	11,060,358
Nov 6, 2025	367.16	368.18	364.70	366.07	366.07	-0.12%	6,891,096
Nov 5, 2025	366.39	367.10	364.65	366.51	366.51	1.16%	8,357,300
Nov 4, 2025	363.48	365.74	361.39	362.32	362.32	-1.75%	11,540,059
Nov 3, 2025	368.91	370.84	367.54	368.78	368.78	0.18%	7,254,265
Oct 31, 2025	370.47	370.66	365.50	368.12	368.12	-0.54%	11,077,910
Oct 30, 2025	365.09	370.36	364.50	370.13	370.13	1.96%	14,812,754
Oct 29, 2025	369.65	370.08	361.36	363.00	363.00	-0.38%	18,891,849
Oct 28, 2025	361.81	365.30	360.12	364.38	364.38	-0.72%	19,257,592
Oct 27, 2025	371.13	371.59	365.34	367.01	367.01	-2.78%	23,657,603
Oct 24, 2025	378.51	380.77	376.81	377.52	377.52	-0.34%	13,263,803
Oct 23, 2025	381.46	382.25	378.65	378.79	378.79	0.40%	13,695,495
Oct 22, 2025	372.75	378.47	368.93	377.28	377.28	0.01%	30,524,126
Oct 21, 2025	386.54	388.89	375.65	377.24	377.24	-6.43%	54,101,416
Oct 20, 2025	397.45	403.30	394.20	403.15	403.15	3.64%	34,523,022
Oct 17, 2025	397.14	397.28	385.22	388.99	388.99	-1.88%	62,024,965
Oct 16, 2025	391.15	396.87	390.40	396.45	396.45	2.34%	33,621,444
Oct 15, 2025	385.93	387.76	384.59	387.39	387.39	1.73%	20,598,324
Oct 14, 2025	378.21	382.38	377.90	380.79	380.79	0.71%	18,409,632
Oct 13, 2025	376.50	378.86	375.58	378.09	378.09	2.43%	18,514,421
Oct 10, 2025	367.54	370.31	365.44	369.12	369.12	1.01%	24,192,782
Oct 9, 2025	373.14	373.22	362.83	365.43	365.43	-1.85%	33,674,823
Oct 8, 2025	371.65	373.57	370.50	372.30	372.30	1.65%	28,052,276