SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
303.43
-2.19 (-0.71%)
May 30, 2025, 1:05 PM - Market open
GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 303.64 | 304.02 | 301.50 | 303.13 | - | -0.81% | 4,770,906 |
| 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 |
| Apr 28, 2025 | 304.15 | 309.11 | 302.97 | 309.07 | 309.07 | 1.42% | 9,375,484 |
| Apr 25, 2025 | 301.78 | 305.37 | 301.01 | 304.73 | 304.73 | -1.08% | 10,691,590 |
| Apr 24, 2025 | 306.98 | 308.50 | 304.71 | 308.07 | 308.07 | 1.46% | 10,844,971 |
| Apr 23, 2025 | 304.18 | 304.74 | 300.59 | 303.65 | 303.65 | -2.40% | 25,421,464 |
| Apr 22, 2025 | 317.49 | 317.63 | 310.36 | 311.11 | 311.11 | -1.42% | 35,242,287 |
| Apr 21, 2025 | 315.02 | 316.41 | 313.95 | 315.59 | 315.59 | 3.09% | 20,372,259 |
| Apr 17, 2025 | 306.31 | 307.13 | 302.73 | 306.12 | 306.12 | -0.44% | 18,287,825 |
| Apr 16, 2025 | 304.65 | 308.06 | 303.80 | 307.47 | 307.47 | 3.25% | 20,778,079 |
| Apr 15, 2025 | 296.93 | 298.02 | 296.09 | 297.78 | 297.78 | 0.52% | 7,924,134 |
| 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 |