SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
296.23
-1.70 (-0.57%)
At close: Apr 14, 2025, 4:00 PM
297.16
+0.92 (0.31%)
Pre-market: Apr 15, 2025, 5:51 AM EDT
GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 295.54 | 296.58 | 294.53 | 296.23 | 296.23 | -0.57% | 12,427,590 |
| Apr 11, 2025 | 297.96 | 299.28 | 296.81 | 297.93 | 297.93 | 1.91% | 21,080,132 |
| Apr 10, 2025 | 288.81 | 292.86 | 287.23 | 292.35 | 292.35 | 2.44% | 19,837,799 |
| Apr 9, 2025 | 282.22 | 285.87 | 281.04 | 285.38 | 285.38 | 3.70% | 25,342,180 |
| Apr 8, 2025 | 277.87 | 278.32 | 274.24 | 275.20 | 275.20 | 0.54% | 12,639,534 |
| Apr 7, 2025 | 278.86 | 280.14 | 272.58 | 273.71 | 273.71 | -2.15% | 19,806,990 |
| Apr 4, 2025 | 283.64 | 284.03 | 278.02 | 279.72 | 279.72 | -2.34% | 21,517,158 |
| Apr 3, 2025 | 282.78 | 289.09 | 282.45 | 286.42 | 286.42 | -0.60% | 20,524,385 |
| Apr 2, 2025 | 288.28 | 289.03 | 287.36 | 288.16 | 288.16 | 0.21% | 11,074,787 |
| Apr 1, 2025 | 288.54 | 289.13 | 285.91 | 287.57 | 287.57 | -0.20% | 15,923,553 |
| Mar 31, 2025 | 287.53 | 288.39 | 285.85 | 288.14 | 288.14 | 1.44% | 13,925,100 |
| Mar 28, 2025 | 283.82 | 284.64 | 282.86 | 284.06 | 284.06 | 0.74% | 9,563,660 |
| Mar 27, 2025 | 280.55 | 282.07 | 279.59 | 281.97 | 281.97 | 1.34% | 8,476,335 |
| Mar 26, 2025 | 278.93 | 279.02 | 277.78 | 278.24 | 278.24 | -0.08% | 3,741,843 |
| Mar 25, 2025 | 278.78 | 279.96 | 278.27 | 278.47 | 278.47 | 0.44% | 5,090,179 |
| Mar 24, 2025 | 278.91 | 279.09 | 276.86 | 277.25 | 277.25 | -0.45% | 7,870,109 |
| Mar 21, 2025 | 279.46 | 279.46 | 276.59 | 278.49 | 278.49 | -0.80% | 9,359,340 |
| Mar 20, 2025 | 279.49 | 280.90 | 279.43 | 280.75 | 280.75 | -0.13% | 5,863,288 |
| Mar 19, 2025 | 279.85 | 281.48 | 279.06 | 281.11 | 281.11 | 0.41% | 8,822,197 |
| Mar 18, 2025 | 279.90 | 280.22 | 278.97 | 279.96 | 279.96 | 1.17% | 9,596,547 |
| Mar 17, 2025 | 275.54 | 276.79 | 275.39 | 276.73 | 276.73 | 0.54% | 8,583,359 |
| Mar 14, 2025 | 276.27 | 276.30 | 274.66 | 275.24 | 275.24 | 0.04% | 13,364,965 |
| Mar 13, 2025 | 271.57 | 275.35 | 271.55 | 275.13 | 275.13 | 1.78% | 13,741,460 |
| Mar 12, 2025 | 268.47 | 271.23 | 268.36 | 270.33 | 270.33 | 0.43% | 7,236,239 |
| Mar 11, 2025 | 268.47 | 269.73 | 268.44 | 269.16 | 269.16 | 1.17% | 8,436,562 |
| Mar 10, 2025 | 267.62 | 268.44 | 265.64 | 266.04 | 266.04 | -0.88% | 7,334,888 |
| Mar 7, 2025 | 269.09 | 270.34 | 267.64 | 268.39 | 268.39 | 0.05% | 10,431,236 |
| Mar 6, 2025 | 268.25 | 269.51 | 268.16 | 268.25 | 268.25 | -0.51% | 6,136,447 |
| Mar 5, 2025 | 267.97 | 270.26 | 267.96 | 269.62 | 269.62 | 0.21% | 6,990,354 |
| Mar 4, 2025 | 269.01 | 269.40 | 267.52 | 269.06 | 269.06 | 0.87% | 8,481,343 |
| Mar 3, 2025 | 265.07 | 266.88 | 265.07 | 266.74 | 266.74 | 1.32% | 7,725,647 |
| Feb 28, 2025 | 262.56 | 263.40 | 261.25 | 263.27 | 263.27 | -0.63% | 11,504,491 |
| Feb 27, 2025 | 266.49 | 266.67 | 264.45 | 264.93 | 264.93 | -1.52% | 9,374,626 |
| Feb 26, 2025 | 267.08 | 269.08 | 266.66 | 269.03 | 269.03 | 0.15% | 7,276,033 |
| Feb 25, 2025 | 271.46 | 271.68 | 266.45 | 268.62 | 268.62 | -1.32% | 10,079,777 |
| Feb 24, 2025 | 271.45 | 272.32 | 270.38 | 272.21 | 272.21 | 0.54% | 5,374,360 |
| Feb 21, 2025 | 270.80 | 271.51 | 269.51 | 270.74 | 270.74 | -0.09% | 8,917,431 |
| Feb 20, 2025 | 270.23 | 271.84 | 270.17 | 270.99 | 270.99 | 0.05% | 7,356,900 |
| Feb 19, 2025 | 270.68 | 271.33 | 269.24 | 270.85 | 270.85 | 0.06% | 9,342,452 |
| Feb 18, 2025 | 269.68 | 271.01 | 269.60 | 270.70 | 270.70 | 1.66% | 8,185,949 |
| Feb 14, 2025 | 270.07 | 270.21 | 265.45 | 266.29 | 266.29 | -1.49% | 11,546,721 |
| Feb 13, 2025 | 268.40 | 270.39 | 268.22 | 270.31 | 270.31 | 0.99% | 8,347,547 |
| Feb 12, 2025 | 267.15 | 268.43 | 266.35 | 267.67 | 267.67 | 0.10% | 9,328,598 |
| Feb 11, 2025 | 267.70 | 268.36 | 266.71 | 267.39 | 267.39 | -0.37% | 7,169,450 |
| Feb 10, 2025 | 268.00 | 268.66 | 267.24 | 268.37 | 268.37 | 1.69% | 13,250,312 |
| Feb 7, 2025 | 265.22 | 266.35 | 263.26 | 263.90 | 263.90 | 0.18% | 9,154,042 |
| Feb 6, 2025 | 263.66 | 263.72 | 261.49 | 263.43 | 263.43 | -0.27% | 8,731,433 |
| Feb 5, 2025 | 264.45 | 265.99 | 263.89 | 264.13 | 264.13 | 0.62% | 12,681,127 |
| Feb 4, 2025 | 261.83 | 262.54 | 261.35 | 262.50 | 262.50 | 0.98% | 9,850,412 |
| Feb 3, 2025 | 259.75 | 261.39 | 259.52 | 259.94 | 259.94 | 0.53% | 11,521,093 |