SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
306.20
+0.68 (0.22%)
At close: Jul 10, 2025, 4:00 PM
309.18
+2.98 (0.97%)
Pre-market: Jul 11, 2025, 9:08 AM EDT
GLD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 10, 2025 | 308.31 | 308.60 | 305.87 | 306.71 | 306.71 | 0.03% | 7,071,702 |
Jun 9, 2025 | 305.39 | 307.61 | 305.06 | 306.62 | 306.62 | 0.47% | 7,159,036 |
Jun 6, 2025 | 309.09 | 309.20 | 305.10 | 305.18 | 305.18 | -1.34% | 7,787,508 |
Jun 5, 2025 | 311.24 | 312.20 | 307.65 | 309.33 | 309.33 | -0.50% | 10,856,012 |
Jun 4, 2025 | 309.41 | 311.88 | 308.74 | 310.90 | 310.90 | 0.64% | 7,462,529 |
Jun 3, 2025 | 309.56 | 309.56 | 307.15 | 308.91 | 308.91 | -0.89% | 9,315,081 |
Jun 2, 2025 | 309.21 | 311.72 | 308.72 | 311.67 | 311.67 | 2.66% | 13,593,232 |
May 30, 2025 | 303.64 | 304.02 | 301.50 | 303.60 | 303.60 | -0.66% | 9,553,260 |
May 29, 2025 | 305.74 | 306.89 | 304.46 | 305.61 | 305.61 | 0.59% | 9,502,412 |
May 28, 2025 | 304.64 | 304.99 | 303.06 | 303.81 | 303.81 | -0.23% | 8,803,333 |
May 27, 2025 | 303.81 | 304.88 | 302.74 | 304.50 | 304.50 | -1.69% | 9,578,486 |
May 23, 2025 | 308.86 | 310.25 | 307.47 | 309.75 | 309.75 | 2.19% | 13,339,473 |
May 22, 2025 | 305.09 | 305.28 | 302.10 | 303.11 | 303.11 | -0.89% | 9,704,165 |
May 21, 2025 | 304.55 | 306.46 | 303.67 | 305.82 | 305.82 | 0.74% | 12,414,518 |
May 20, 2025 | 298.35 | 303.68 | 298.30 | 303.58 | 303.58 | 1.86% | 12,850,980 |
May 19, 2025 | 297.85 | 298.58 | 296.48 | 298.03 | 298.03 | 1.29% | 11,656,261 |
May 16, 2025 | 292.62 | 294.58 | 291.78 | 294.24 | 294.24 | -1.21% | 14,173,039 |
May 15, 2025 | 294.10 | 297.90 | 293.75 | 297.84 | 297.84 | 1.60% | 13,497,735 |
May 14, 2025 | 293.67 | 294.80 | 291.96 | 293.16 | 293.16 | -2.10% | 14,800,596 |
May 13, 2025 | 299.02 | 300.30 | 297.24 | 299.46 | 299.46 | 0.43% | 10,233,603 |
May 12, 2025 | 298.33 | 299.47 | 296.82 | 298.19 | 298.19 | -2.82% | 14,375,881 |
May 9, 2025 | 307.79 | 308.57 | 306.01 | 306.84 | 306.84 | 0.73% | 6,913,131 |
May 8, 2025 | 309.76 | 310.48 | 303.05 | 304.63 | 304.63 | -1.97% | 11,927,583 |
May 7, 2025 | 312.10 | 313.26 | 310.08 | 310.75 | 310.75 | -1.50% | 7,909,976 |
May 6, 2025 | 313.12 | 315.62 | 311.40 | 315.48 | 315.48 | 2.80% | 11,445,270 |
May 5, 2025 | 305.92 | 307.65 | 304.68 | 306.88 | 306.88 | 2.99% | 8,924,009 |
May 2, 2025 | 300.17 | 300.85 | 297.03 | 297.98 | 297.98 | 0.17% | 8,678,366 |
May 1, 2025 | 297.41 | 297.94 | 295.32 | 297.46 | 297.46 | -2.08% | 14,969,062 |
Apr 30, 2025 | 304.61 | 306.07 | 303.44 | 303.77 | 303.77 | -0.75% | 8,331,894 |
Apr 29, 2025 | 305.81 | 306.95 | 304.00 | 306.06 | 306.06 | -0.97% | 6,852,106 |