Skip to main content
SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
270.74
-0.25 (-0.09%)
Feb 21, 2025, 4:00 PM EST - Market closed

GLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025270.80271.51269.51270.74270.74-0.09%8,917,431
Feb 20, 2025270.23271.84270.17270.99270.990.05%7,356,900
Feb 19, 2025270.68271.33269.24270.85270.850.06%9,342,452
Feb 18, 2025269.68271.01269.60270.70270.701.66%8,185,949
Feb 14, 2025270.07270.21265.45266.29266.29-1.49%11,546,721
Feb 13, 2025268.40270.39268.22270.31270.310.99%8,347,547
Feb 12, 2025267.15268.43266.35267.67267.670.10%9,328,598
Feb 11, 2025267.70268.36266.71267.39267.39-0.37%7,169,450
Feb 10, 2025268.00268.66267.24268.37268.371.69%13,250,312
Feb 7, 2025265.22266.35263.26263.90263.900.18%9,154,042
Feb 6, 2025263.66263.72261.49263.43263.43-0.27%8,731,433
Feb 5, 2025264.45265.99263.89264.13264.130.62%12,681,127
Feb 4, 2025261.83262.54261.35262.50262.500.98%9,850,412
Feb 3, 2025259.75261.39259.52259.94259.940.53%11,521,093
Jan 31, 2025259.08259.99257.86258.56258.560.20%8,965,576
Jan 30, 2025257.20258.29256.45258.05258.051.51%12,981,164
Jan 29, 2025254.55254.82253.30254.20254.20-0.38%5,671,753
Jan 28, 2025254.23255.25253.89255.18255.180.87%5,332,005
Jan 27, 2025253.86254.26251.92252.99252.99-1.04%5,799,780
Jan 24, 2025255.96257.07255.61255.65255.650.62%7,341,337
Jan 23, 2025253.19254.54252.82254.07254.07-0.14%6,511,526
Jan 22, 2025254.29254.68253.78254.43254.430.51%5,213,777
Jan 21, 2025251.95253.36251.83253.13253.131.55%7,668,119
Jan 17, 2025249.70250.81249.15249.27249.27-0.53%8,312,858
Jan 16, 2025250.56251.39250.27250.60250.600.69%9,235,998
Jan 15, 2025248.21248.90247.01248.88248.880.75%6,344,973
Jan 14, 2025245.62247.04245.52247.03247.030.52%4,914,837
Jan 13, 2025246.34246.79245.15245.74245.74-1.00%8,448,595
Jan 10, 2025248.01249.04247.55248.21248.210.96%12,380,131
Jan 8, 2025245.72246.45244.51245.86245.860.53%6,303,334
Jan 7, 2025245.52245.77243.81244.56244.560.56%5,090,333
Jan 6, 2025242.33243.79242.05243.19243.19-0.12%3,758,903
Jan 3, 2025244.56244.82243.36243.49243.49-0.79%4,875,546
Jan 2, 2025244.22245.53244.08245.42245.421.36%6,241,899
Dec 31, 2024241.05242.52241.05242.13242.130.62%2,522,102
Dec 30, 2024241.08241.08239.58240.63240.63-0.32%3,522,539
Dec 27, 2024241.20241.95241.05241.40241.40-0.69%4,728,440
Dec 26, 2024242.39243.56242.20243.07243.070.68%4,651,778
Dec 24, 2024241.49241.66240.82241.44241.440.20%2,421,008
Dec 23, 2024241.60241.67240.65240.96240.96-0.47%5,835,498
Dec 20, 2024241.41242.96241.17242.10242.101.04%9,527,805
Dec 19, 2024239.67240.05238.73239.60239.600.14%8,113,568
Dec 18, 2024243.57243.71238.82239.26239.26-1.92%8,015,848
Dec 17, 2024243.80244.55243.23243.94243.94-0.38%4,421,339
Dec 16, 2024245.41245.54244.29244.88244.880.24%3,310,036
Dec 13, 2024245.67245.94244.27244.29244.29-1.21%6,602,591
Dec 12, 2024247.81248.24246.87247.28247.28-1.47%10,149,585
Dec 11, 2024249.35251.26248.97250.96250.960.95%11,033,776
Dec 10, 2024247.86248.86247.83248.59248.591.32%4,641,963
Dec 9, 2024246.28247.11245.26245.36245.360.99%4,711,536
Dec 6, 2024242.79243.86242.44242.95242.950.04%3,540,698
Dec 5, 2024244.16244.38242.15242.86242.86-0.74%4,806,206
Dec 4, 2024244.93245.34244.37244.67244.670.30%4,608,584
Dec 3, 2024244.96245.18243.30243.93243.930.20%3,557,819
Dec 2, 2024244.46244.58243.14243.44243.44-0.88%4,765,001
Nov 29, 2024245.25245.81244.73245.59245.590.86%2,700,669
Nov 27, 2024244.85245.18243.20243.49243.490.22%6,930,587
Nov 26, 2024242.71243.09241.58242.95242.950.19%4,945,897
Nov 25, 2024244.27244.40241.48242.48242.48-2.95%10,733,109
Nov 22, 2024248.20250.39247.86249.84249.841.29%7,502,963
Nov 21, 2024246.23246.81245.69246.66246.660.83%7,646,429
Nov 20, 2024243.74245.21243.51244.62244.620.56%6,630,737
Nov 19, 2024242.75243.31242.03243.25243.250.90%6,579,103
Nov 18, 2024240.46241.50240.45241.09241.091.90%6,512,986
Nov 15, 2024237.57237.88236.33236.59236.59-0.18%7,299,482
Nov 14, 2024236.57237.99236.13237.01237.01-0.26%8,262,426
Nov 13, 2024241.31241.47237.59237.63237.63-1.01%8,431,694
Nov 12, 2024241.29241.66239.39240.05240.05-0.86%10,145,510
Nov 11, 2024242.73242.73241.06242.14242.14-2.35%11,653,848
Nov 8, 2024249.07249.35247.78247.96247.96-0.68%6,267,916
Nov 7, 2024248.29250.24248.12249.65249.651.61%8,821,445
Nov 6, 2024245.64247.35244.95245.70245.70-3.04%14,600,217
Nov 5, 2024253.78253.99252.41253.40253.400.23%6,029,884
Nov 4, 2024253.32253.58252.27252.83252.830.14%4,581,435
Nov 1, 2024254.33254.86252.44252.47252.47-0.41%6,473,012
Oct 31, 2024255.52255.60252.20253.51253.51-1.55%9,930,827
Oct 30, 2024256.76257.71255.91257.50257.500.55%6,386,196
Oct 29, 2024254.49256.29254.23256.09256.091.09%8,875,470
Oct 28, 2024253.01253.63252.95253.33253.33-4,029,110
Oct 25, 2024252.00253.55251.77253.32253.320.21%4,424,475
Oct 24, 2024253.27253.32251.40252.80252.800.77%5,962,188
Oct 23, 2024253.08253.18250.20250.87250.87-1.21%8,080,958
Oct 22, 2024253.06253.94252.52253.93253.931.08%5,756,321
Oct 21, 2024252.74253.14250.73251.22251.22-0.02%9,258,590
Oct 18, 2024250.00251.37249.90251.27251.271.06%7,833,614
Oct 17, 2024247.75249.06247.62248.63248.630.60%5,176,170
Oct 16, 2024247.62248.09246.36247.15247.150.50%5,431,939
Oct 15, 2024244.99246.55244.53245.92245.920.35%5,640,831
Oct 14, 2024245.16245.86244.26245.07245.07-0.16%3,922,892
Oct 11, 2024244.50245.92244.47245.47245.471.09%5,789,546
Oct 10, 2024241.77243.02241.51242.82242.820.73%4,792,690
Oct 9, 2024241.16241.84240.64241.05241.05-0.54%4,120,486
Oct 8, 2024243.79244.04240.63242.37242.37-0.74%7,669,807
Oct 7, 2024244.58244.82243.81244.17244.17-0.34%3,849,026
Oct 4, 2024245.00246.69244.05245.00245.00-0.20%5,951,628
Oct 3, 2024244.72245.91243.69245.49245.49-0.07%5,674,503
Oct 2, 2024245.61246.07243.99245.66245.660.02%6,798,783
Oct 1, 2024245.20246.98245.06245.61245.611.05%10,605,494
Sep 30, 2024243.97244.08242.50243.06243.06-0.80%6,919,352
Sep 27, 2024246.31246.75244.19245.02245.02-0.79%8,329,633