SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
370.13
+7.13 (1.96%)
At close: Oct 30, 2025, 4:00 PM EDT
370.04
-0.09 (-0.02%)
Pre-market: Oct 31, 2025, 4:24 AM EDT
GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 365.09 | 370.36 | 364.50 | 370.13 | 370.13 | 1.96% | 14,812,754 |
| Oct 29, 2025 | 369.65 | 370.08 | 361.36 | 363.00 | 363.00 | -0.38% | 18,891,849 |
| Oct 28, 2025 | 361.81 | 365.30 | 360.12 | 364.38 | 364.38 | -0.72% | 19,257,592 |
| Oct 27, 2025 | 371.13 | 371.59 | 365.34 | 367.01 | 367.01 | -2.78% | 23,657,603 |
| Oct 24, 2025 | 378.51 | 380.77 | 376.81 | 377.52 | 377.52 | -0.34% | 13,263,803 |
| Oct 23, 2025 | 381.46 | 382.25 | 378.65 | 378.79 | 378.79 | 0.40% | 13,695,495 |
| Oct 22, 2025 | 372.75 | 378.47 | 368.93 | 377.28 | 377.28 | 0.01% | 30,524,126 |
| Oct 21, 2025 | 386.54 | 388.89 | 375.65 | 377.24 | 377.24 | -6.43% | 54,101,416 |
| Oct 20, 2025 | 397.45 | 403.30 | 394.20 | 403.15 | 403.15 | 3.64% | 34,523,022 |
| Oct 17, 2025 | 397.14 | 397.28 | 385.22 | 388.99 | 388.99 | -1.88% | 62,024,965 |
| Oct 16, 2025 | 391.15 | 396.87 | 390.40 | 396.45 | 396.45 | 2.34% | 33,621,444 |
| Oct 15, 2025 | 385.93 | 387.76 | 384.59 | 387.39 | 387.39 | 1.73% | 20,598,324 |
| Oct 14, 2025 | 378.21 | 382.38 | 377.90 | 380.79 | 380.79 | 0.71% | 18,409,632 |
| Oct 13, 2025 | 376.50 | 378.86 | 375.58 | 378.09 | 378.09 | 2.43% | 18,514,421 |
| Oct 10, 2025 | 367.54 | 370.31 | 365.44 | 369.12 | 369.12 | 1.01% | 24,192,782 |
| Oct 9, 2025 | 373.14 | 373.22 | 362.83 | 365.43 | 365.43 | -1.85% | 33,674,823 |
| Oct 8, 2025 | 371.65 | 373.57 | 370.50 | 372.30 | 372.30 | 1.65% | 28,052,276 |
| Oct 7, 2025 | 366.51 | 367.27 | 364.55 | 366.26 | 366.26 | 0.52% | 16,836,765 |
| Oct 6, 2025 | 362.16 | 365.30 | 361.37 | 364.38 | 364.38 | 1.88% | 17,093,657 |
| Oct 3, 2025 | 357.12 | 358.14 | 355.80 | 357.64 | 357.64 | 0.80% | 14,463,960 |
| Oct 2, 2025 | 358.26 | 358.67 | 351.40 | 354.79 | 354.79 | -0.35% | 16,162,050 |
| Oct 1, 2025 | 356.17 | 356.97 | 354.79 | 356.03 | 356.03 | 0.16% | 15,573,610 |
| Sep 30, 2025 | 351.13 | 355.57 | 350.87 | 355.47 | 355.47 | 0.85% | 13,312,353 |
| Sep 29, 2025 | 351.79 | 352.83 | 351.28 | 352.46 | 352.46 | 1.65% | 15,719,623 |
| Sep 26, 2025 | 345.83 | 348.25 | 345.31 | 346.74 | 346.74 | 0.58% | 11,698,212 |
| Sep 25, 2025 | 344.39 | 345.83 | 342.47 | 344.75 | 344.75 | 0.42% | 12,639,583 |
| Sep 24, 2025 | 346.70 | 346.83 | 342.14 | 343.32 | 343.32 | -0.91% | 12,709,068 |
| Sep 23, 2025 | 348.23 | 348.75 | 345.32 | 346.46 | 346.46 | 0.41% | 18,383,982 |
| Sep 22, 2025 | 342.75 | 345.07 | 341.84 | 345.05 | 345.05 | 1.73% | 12,386,419 |
| Sep 19, 2025 | 336.51 | 339.23 | 336.31 | 339.18 | 339.18 | 1.06% | 14,982,567 |
| Sep 18, 2025 | 336.22 | 336.32 | 333.81 | 335.62 | 335.62 | -0.40% | 14,913,267 |
| Sep 17, 2025 | 338.53 | 341.24 | 335.52 | 336.97 | 336.97 | -0.77% | 16,535,307 |
| Sep 16, 2025 | 340.09 | 340.88 | 338.62 | 339.59 | 339.59 | 0.20% | 12,161,527 |
| Sep 15, 2025 | 336.31 | 339.28 | 336.23 | 338.91 | 338.91 | 1.04% | 10,569,881 |
| Sep 12, 2025 | 335.88 | 336.39 | 335.23 | 335.42 | 335.42 | 0.20% | 9,619,709 |
| Sep 11, 2025 | 333.37 | 335.16 | 332.97 | 334.76 | 334.76 | -0.15% | 9,082,647 |
| Sep 10, 2025 | 335.73 | 336.50 | 326.19 | 335.26 | 335.26 | 0.36% | 11,945,670 |
| Sep 9, 2025 | 337.03 | 338.31 | 333.85 | 334.06 | 334.06 | -0.23% | 21,641,935 |
| Sep 8, 2025 | 333.66 | 335.67 | 333.23 | 334.82 | 334.82 | 1.14% | 18,617,325 |
| Sep 5, 2025 | 329.53 | 331.44 | 328.93 | 331.05 | 331.05 | 1.33% | 16,065,150 |
| Sep 4, 2025 | 327.03 | 327.56 | 325.35 | 326.69 | 326.69 | -0.44% | 11,703,127 |
| Sep 3, 2025 | 327.76 | 329.45 | 326.73 | 328.14 | 328.14 | 0.78% | 15,781,169 |
| Sep 2, 2025 | 320.82 | 325.92 | 320.24 | 325.59 | 325.59 | 2.36% | 21,247,534 |
| Aug 29, 2025 | 314.72 | 318.09 | 314.64 | 318.07 | 318.07 | 0.96% | 15,642,641 |
| Aug 28, 2025 | 313.32 | 315.08 | 313.07 | 315.03 | 315.03 | 0.74% | 9,610,202 |
| Aug 27, 2025 | 311.39 | 312.91 | 310.77 | 312.71 | 312.71 | 0.20% | 4,320,071 |
| Aug 26, 2025 | 310.62 | 312.21 | 310.31 | 312.08 | 312.08 | 0.73% | 11,698,460 |
| Aug 25, 2025 | 309.67 | 310.84 | 309.67 | 309.83 | 309.83 | -0.24% | 4,044,429 |
| Aug 22, 2025 | 306.52 | 311.03 | 306.43 | 310.58 | 310.58 | 1.07% | 8,526,492 |
| Aug 21, 2025 | 307.86 | 308.15 | 307.03 | 307.29 | 307.29 | -0.35% | 4,808,975 |