SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
304.63
-6.12 (-1.97%)
At close: May 8, 2025, 4:00 PM
305.50
+0.87 (0.29%)
After-hours: May 8, 2025, 7:36 PM EDT

GLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025309.76310.48303.05304.63304.63-1.97%11,794,136
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
Apr 8, 2025277.87278.32274.24275.20275.200.54%12,639,534
Apr 7, 2025278.86280.14272.58273.71273.71-2.15%19,806,990
Apr 4, 2025283.64284.03278.02279.72279.72-2.34%21,517,158
Apr 3, 2025282.78289.09282.45286.42286.42-0.60%20,524,385
Apr 2, 2025288.28289.03287.36288.16288.160.21%11,074,787
Apr 1, 2025288.54289.13285.91287.57287.57-0.20%15,923,553
Mar 31, 2025287.53288.39285.85288.14288.141.44%13,925,100
Mar 28, 2025283.82284.64282.86284.06284.060.74%9,563,660
Mar 27, 2025280.55282.07279.59281.97281.971.34%8,476,335
Mar 26, 2025278.93279.02277.78278.24278.24-0.08%3,741,843
Mar 25, 2025278.78279.96278.27278.47278.470.44%5,090,179
Mar 24, 2025278.91279.09276.86277.25277.25-0.45%7,870,109
Mar 21, 2025279.46279.46276.59278.49278.49-0.80%9,359,340
Mar 20, 2025279.49280.90279.43280.75280.75-0.13%5,863,288
Mar 19, 2025279.85281.48279.06281.11281.110.41%8,822,197
Mar 18, 2025279.90280.22278.97279.96279.961.17%9,596,547
Mar 17, 2025275.54276.79275.39276.73276.730.54%8,583,359
Mar 14, 2025276.27276.30274.66275.24275.240.04%13,364,965
Mar 13, 2025271.57275.35271.55275.13275.131.78%13,741,460
Mar 12, 2025268.47271.23268.36270.33270.330.43%7,236,239
Mar 11, 2025268.47269.73268.44269.16269.161.17%8,436,562
Mar 10, 2025267.62268.44265.64266.04266.04-0.88%7,334,888
Mar 7, 2025269.09270.34267.64268.39268.390.05%10,431,236
Mar 6, 2025268.25269.51268.16268.25268.25-0.51%6,136,447
Mar 5, 2025267.97270.26267.96269.62269.620.21%6,990,354
Mar 4, 2025269.01269.40267.52269.06269.060.87%8,481,343
Mar 3, 2025265.07266.88265.07266.74266.741.32%7,725,647
Feb 28, 2025262.56263.40261.25263.27263.27-0.63%11,504,491
Feb 27, 2025266.49266.67264.45264.93264.93-1.52%9,374,626