SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
307.29
-1.07 (-0.35%)
At close: Aug 21, 2025, 4:00 PM
307.27
-0.02 (-0.01%)
After-hours: Aug 21, 2025, 7:11 PM EDT
GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 307.86 | 308.15 | 307.03 | 307.29 | 307.29 | -0.35% | 4,772,731 |
| 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 |
| 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 |