GLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	470.09	475.17	469.55	473.58	-	-1.60%	10,970,949
Feb 23, 2026	474.65	481.46	474.61	481.28	481.28	2.70%	17,201,658
Feb 20, 2026	463.25	468.62	458.34	468.62	468.62	1.97%	14,145,499
Feb 19, 2026	457.34	461.51	456.03	459.56	459.56	0.28%	8,205,950
Feb 18, 2026	455.81	460.51	455.32	458.28	458.28	2.25%	10,048,058
Feb 17, 2026	450.26	451.37	445.53	448.20	448.20	-3.12%	10,888,776
Feb 13, 2026	459.73	463.84	456.25	462.62	462.62	2.49%	12,060,924
Feb 12, 2026	464.90	466.38	448.06	451.39	451.39	-3.47%	20,234,108
Feb 11, 2026	466.00	468.61	462.82	467.63	467.63	1.13%	11,029,316
Feb 10, 2026	465.96	466.75	459.52	462.40	462.40	-0.99%	7,750,035
Feb 9, 2026	461.39	467.56	460.85	467.03	467.03	2.54%	11,972,812
Feb 6, 2026	450.73	456.93	450.03	455.46	455.46	3.07%	12,452,573
Feb 5, 2026	444.29	450.90	440.35	441.88	441.88	-2.66%	16,409,601
Feb 4, 2026	462.47	463.10	445.71	453.97	453.97	-0.07%	23,883,741
Feb 3, 2026	452.63	459.00	448.31	454.29	454.29	6.36%	28,257,192
Feb 2, 2026	434.01	440.78	422.55	427.13	427.13	-4.00%	40,890,038
Jan 30, 2026	466.25	470.06	430.80	444.95	444.95	-10.27%	85,885,639
Jan 29, 2026	509.51	509.70	468.51	495.90	495.90	0.27%	68,921,543
Jan 28, 2026	483.39	495.88	481.25	494.56	494.56	3.88%	40,757,265
Jan 27, 2026	465.07	476.49	463.95	476.10	476.10	2.45%	27,060,275
Jan 26, 2026	466.78	469.28	460.36	464.70	464.70	1.46%	32,999,061
Jan 23, 2026	454.11	458.75	453.45	458.00	458.00	1.37%	21,336,293
Jan 22, 2026	443.84	452.98	443.56	451.79	451.79	1.85%	18,862,144
Jan 21, 2026	446.87	448.00	437.11	443.60	443.60	1.46%	38,665,099
Jan 20, 2026	436.69	438.14	434.10	437.23	437.23	3.78%	21,076,237
Jan 16, 2026	422.80	424.80	417.04	421.29	421.29	-0.48%	20,829,805
Jan 15, 2026	423.02	425.06	422.79	423.33	423.33	-0.61%	14,123,224
Jan 14, 2026	426.03	426.86	422.84	425.94	425.94	1.02%	18,180,653
Jan 13, 2026	424.59	426.12	420.07	421.63	421.63	-0.14%	16,574,834
Jan 12, 2026	421.52	425.74	421.52	422.23	422.23	1.87%	20,775,504
Jan 9, 2026	413.22	415.29	411.80	414.47	414.47	0.72%	13,901,068
Jan 8, 2026	406.97	411.64	406.40	411.49	411.49	0.55%	8,616,967
Jan 7, 2026	408.63	410.81	406.65	409.23	409.23	-0.96%	10,514,570
Jan 6, 2026	410.67	413.48	410.31	413.18	413.18	1.08%	11,562,585
Jan 5, 2026	406.39	409.72	406.15	408.76	408.76	2.63%	13,265,120
Jan 2, 2026	401.62	401.82	396.25	398.28	398.28	0.50%	10,260,772
Dec 31, 2025	398.60	400.13	395.59	396.31	396.31	-0.65%	10,090,175
Dec 30, 2025	403.60	403.80	398.56	398.89	398.89	0.07%	9,984,320
Dec 29, 2025	403.66	403.76	395.33	398.60	398.60	-4.35%	20,345,499
Dec 26, 2025	416.48	418.45	414.75	416.74	416.74	1.17%	10,326,530
Dec 24, 2025	412.25	412.63	408.83	411.93	411.93	-0.41%	6,699,531
Dec 23, 2025	410.30	413.76	407.10	413.64	413.64	1.33%	13,015,832
Dec 22, 2025	406.98	408.52	405.72	408.23	408.23	2.31%	13,981,223
Dec 19, 2025	397.92	400.63	397.17	399.02	399.02	0.11%	9,774,903
Dec 18, 2025	398.28	402.21	396.05	398.57	398.57	-0.18%	11,828,366
Dec 17, 2025	398.08	399.98	397.25	399.29	399.29	0.86%	10,456,889
Dec 16, 2025	397.75	398.71	394.59	395.89	395.89	0.02%	9,201,557
Dec 15, 2025	397.76	398.71	394.07	395.80	395.80	0.09%	11,345,031
Dec 12, 2025	399.16	400.39	391.47	395.44	395.44	0.56%	16,792,059
Dec 11, 2025	389.02	394.09	388.50	393.24	393.24	1.08%	11,240,629