SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
339.59
+0.68 (0.20%)
At close: Sep 16, 2025, 4:00 PM EDT
338.27
-1.32 (-0.39%)
Pre-market: Sep 17, 2025, 9:23 AM EDT
GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 340.09 | 340.88 | 338.62 | 339.59 | 339.59 | 0.20% | 12,103,989 |
| 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 |
| Jul 30, 2025 | 304.42 | 304.65 | 300.96 | 300.96 | 300.96 | -1.73% | 13,459,595 |
| Jul 29, 2025 | 305.80 | 307.03 | 304.99 | 306.25 | 306.25 | 0.28% | 5,741,114 |
| Jul 28, 2025 | 306.44 | 306.58 | 304.05 | 305.41 | 305.41 | -0.65% | 9,275,440 |
| Jul 25, 2025 | 307.82 | 308.31 | 306.20 | 307.40 | 307.40 | -0.93% | 9,376,386 |
| Jul 24, 2025 | 309.29 | 310.99 | 309.06 | 310.27 | 310.27 | -0.61% | 7,698,763 |
| Jul 23, 2025 | 314.00 | 314.96 | 311.42 | 312.18 | 312.18 | -1.24% | 10,547,520 |
| Jul 22, 2025 | 314.48 | 316.24 | 313.62 | 316.10 | 316.10 | 0.95% | 13,691,849 |
| Jul 21, 2025 | 311.88 | 313.31 | 311.61 | 313.13 | 313.13 | 1.54% | 10,995,756 |
| Jul 18, 2025 | 309.24 | 309.37 | 308.32 | 308.39 | 308.39 | 0.26% | 5,574,281 |
| Jul 17, 2025 | 305.50 | 307.67 | 305.12 | 307.59 | 307.59 | -0.22% | 6,642,258 |
| Jul 16, 2025 | 307.11 | 311.09 | 305.73 | 308.26 | 308.26 | 0.50% | 17,693,100 |
| Jul 15, 2025 | 307.73 | 308.74 | 305.79 | 306.73 | 306.73 | -0.42% | 8,149,008 |
| Jul 14, 2025 | 309.07 | 309.38 | 307.73 | 308.01 | 308.01 | -0.37% | 5,772,879 |
| Jul 11, 2025 | 308.86 | 310.28 | 308.52 | 309.14 | 309.14 | 0.96% | 9,187,302 |
| 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 |