SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
306.20
+0.68 (0.22%)
At close: Jul 10, 2025, 4:00 PM
309.18
+2.98 (0.97%)
Pre-market: Jul 11, 2025, 9:08 AM EDT

GLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 306.11 306.51 304.82 306.20 306.20 0.22% 7,059,561
Jul 9, 2025 303.58 305.54 303.23 305.52 305.52 0.45% 10,644,077
Jul 8, 2025 306.30 306.45 302.77 304.16 304.16 -1.04% 11,840,545
Jul 7, 2025 305.07 307.71 304.53 307.37 307.37 0.07% 7,351,641
Jul 3, 2025 307.05 307.57 306.15 307.14 307.14 -0.68% 5,275,838
Jul 2, 2025 308.04 309.40 306.96 309.25 309.25 0.55% 8,316,377
Jul 1, 2025 308.56 309.00 307.36 307.55 307.55 0.89% 9,335,647
Jun 30, 2025 302.39 304.92 301.95 304.83 304.83 1.20% 8,192,086
Jun 27, 2025 300.03 302.36 299.89 301.22 301.22 -1.81% 13,301,308
Jun 26, 2025 305.77 307.28 304.86 306.78 306.78 -0.11% 6,787,517
Jun 25, 2025 305.31 307.36 305.12 307.12 307.12 0.30% 6,733,155
Jun 24, 2025 305.07 306.34 303.54 306.19 306.19 -1.57% 12,035,177
Jun 23, 2025 310.34 312.67 310.31 311.08 311.08 0.31% 12,687,916
Jun 20, 2025 309.33 310.89 309.25 310.13 310.13 -0.04% 8,794,711
Jun 18, 2025 312.89 312.98 309.86 310.26 310.26 -0.54% 9,370,785
Jun 17, 2025 312.66 313.00 310.12 311.94 311.94 0.05% 8,234,115
Jun 16, 2025 314.80 314.87 311.65 311.78 311.78 -1.43% 12,848,440
Jun 13, 2025 317.26 317.60 315.04 316.29 316.29 1.31% 16,592,949
Jun 12, 2025 311.74 313.10 311.15 312.20 312.20 1.24% 11,531,407
Jun 11, 2025 307.50 308.62 305.85 308.37 308.37 0.54% 9,248,766
Jun 10, 2025 308.31 308.60 305.87 306.71 306.71 0.03% 7,071,702
Jun 9, 2025 305.39 307.61 305.06 306.62 306.62 0.47% 7,159,036
Jun 6, 2025 309.09 309.20 305.10 305.18 305.18 -1.34% 7,787,508
Jun 5, 2025 311.24 312.20 307.65 309.33 309.33 -0.50% 10,856,012
Jun 4, 2025 309.41 311.88 308.74 310.90 310.90 0.64% 7,462,529
Jun 3, 2025 309.56 309.56 307.15 308.91 308.91 -0.89% 9,315,081
Jun 2, 2025 309.21 311.72 308.72 311.67 311.67 2.66% 13,593,232
May 30, 2025 303.64 304.02 301.50 303.60 303.60 -0.66% 9,553,260
May 29, 2025 305.74 306.89 304.46 305.61 305.61 0.59% 9,502,412
May 28, 2025 304.64 304.99 303.06 303.81 303.81 -0.23% 8,803,333
May 27, 2025 303.81 304.88 302.74 304.50 304.50 -1.69% 9,578,486
May 23, 2025 308.86 310.25 307.47 309.75 309.75 2.19% 13,339,473
May 22, 2025 305.09 305.28 302.10 303.11 303.11 -0.89% 9,704,165
May 21, 2025 304.55 306.46 303.67 305.82 305.82 0.74% 12,414,518
May 20, 2025 298.35 303.68 298.30 303.58 303.58 1.86% 12,850,980
May 19, 2025 297.85 298.58 296.48 298.03 298.03 1.29% 11,656,261
May 16, 2025 292.62 294.58 291.78 294.24 294.24 -1.21% 14,173,039
May 15, 2025 294.10 297.90 293.75 297.84 297.84 1.60% 13,497,735
May 14, 2025 293.67 294.80 291.96 293.16 293.16 -2.10% 14,800,596
May 13, 2025 299.02 300.30 297.24 299.46 299.46 0.43% 10,233,603
May 12, 2025 298.33 299.47 296.82 298.19 298.19 -2.82% 14,375,881
May 9, 2025 307.79 308.57 306.01 306.84 306.84 0.73% 6,913,131
May 8, 2025 309.76 310.48 303.05 304.63 304.63 -1.97% 11,927,583
May 7, 2025 312.10 313.26 310.08 310.75 310.75 -1.50% 7,909,976
May 6, 2025 313.12 315.62 311.40 315.48 315.48 2.80% 11,445,270
May 5, 2025 305.92 307.65 304.68 306.88 306.88 2.99% 8,924,009
May 2, 2025 300.17 300.85 297.03 297.98 297.98 0.17% 8,678,366
May 1, 2025 297.41 297.94 295.32 297.46 297.46 -2.08% 14,969,062
Apr 30, 2025 304.61 306.07 303.44 303.77 303.77 -0.75% 8,331,894
Apr 29, 2025 305.81 306.95 304.00 306.06 306.06 -0.97% 6,852,106