GLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	404.38	404.72	395.92	396.24	396.24	-3.65%	11,314,748
Jun 4, 2026	413.37	414.37	409.01	411.27	411.27	0.83%	4,610,584
Jun 3, 2026	408.38	409.38	406.23	407.87	407.87	-0.99%	4,885,105
Jun 2, 2026	414.08	414.40	411.10	411.95	411.95	0.17%	3,765,504
Jun 1, 2026	409.86	412.61	408.24	411.26	411.26	-1.40%	5,930,415
May 29, 2026	415.62	421.82	415.08	417.12	417.12	1.05%	7,616,667
May 28, 2026	406.48	414.51	405.41	412.77	412.77	1.05%	7,018,021
May 27, 2026	404.34	409.25	404.30	408.49	408.49	-1.33%	6,556,926
May 26, 2026	415.16	415.98	411.50	414.00	414.00	0.04%	5,021,575
May 22, 2026	415.17	415.68	412.00	413.82	413.82	-0.76%	5,319,225
May 21, 2026	413.14	418.42	411.95	416.99	416.99	-0.10%	4,641,002
May 20, 2026	412.14	417.99	410.08	417.40	417.40	1.43%	5,935,803
May 19, 2026	412.45	414.47	409.88	411.50	411.50	-1.66%	5,346,781
May 18, 2026	419.82	420.93	416.06	418.43	418.43	0.27%	5,508,914
May 15, 2026	417.64	419.25	414.12	417.29	417.29	-2.32%	9,188,457
May 14, 2026	430.30	431.54	427.10	427.21	427.21	-0.76%	4,021,406
May 13, 2026	430.52	432.49	428.75	430.50	430.50	-0.56%	4,180,266
May 12, 2026	430.70	432.98	425.85	432.93	432.93	-0.40%	6,660,930
May 11, 2026	434.18	436.04	432.21	434.65	434.65	0.20%	5,569,059
May 8, 2026	434.05	436.20	431.70	433.77	433.77	0.48%	5,380,821
May 7, 2026	435.61	437.42	430.25	431.68	431.68	0.17%	6,816,211
May 6, 2026	430.15	433.19	429.60	430.96	430.96	3.03%	7,013,889
May 5, 2026	420.15	421.16	417.91	418.27	418.27	0.86%	4,279,931
May 4, 2026	418.84	420.86	413.28	414.71	414.71	-2.00%	7,285,730
May 1, 2026	421.41	427.93	421.08	423.18	423.18	-0.11%	5,911,487
Apr 30, 2026	425.34	425.46	422.74	423.66	423.66	1.50%	6,732,811
Apr 29, 2026	416.74	419.17	414.16	417.41	417.41	-1.07%	6,452,572
Apr 28, 2026	420.72	422.52	418.40	421.91	421.91	-1.86%	7,723,432
Apr 27, 2026	431.66	431.80	428.52	429.89	429.89	-0.78%	6,105,233
Apr 24, 2026	431.34	435.28	430.65	433.25	433.25	0.51%	5,924,116
Apr 23, 2026	433.96	435.29	428.22	431.04	431.04	-0.97%	4,976,399
Apr 22, 2026	436.27	437.17	433.78	435.26	435.26	1.32%	5,178,054
Apr 21, 2026	438.55	440.25	428.71	429.57	429.57	-2.83%	9,480,023
Apr 20, 2026	443.13	443.42	440.05	442.09	442.09	-0.86%	8,473,002
Apr 17, 2026	445.65	448.70	445.32	445.93	445.93	1.33%	9,711,965
Apr 16, 2026	442.15	442.98	438.18	440.08	440.08	-0.09%	5,350,127
Apr 15, 2026	442.88	443.74	439.60	440.46	440.46	-1.04%	6,455,885
Apr 14, 2026	439.32	445.18	439.02	445.09	445.09	2.23%	8,731,650
Apr 13, 2026	434.78	436.22	431.63	435.36	435.36	-0.40%	5,549,419
Apr 10, 2026	438.59	440.35	436.00	437.13	437.13	-0.18%	6,193,254
Apr 9, 2026	436.47	440.91	435.87	437.91	437.91	0.78%	6,748,462
Apr 8, 2026	439.98	440.44	431.31	434.53	434.53	0.63%	9,689,696
Apr 7, 2026	427.90	433.43	423.10	431.81	431.81	0.97%	7,263,495
Apr 6, 2026	428.87	431.49	426.71	427.65	427.65	-0.41%	5,417,250
Apr 2, 2026	422.29	431.67	421.17	429.41	429.41	-1.92%	10,838,639
Apr 1, 2026	435.00	440.19	433.76	437.82	437.82	1.75%	14,133,118
Mar 31, 2026	420.08	430.57	419.59	430.29	430.29	3.79%	14,534,303
Mar 30, 2026	419.54	420.10	412.66	414.58	414.58	-0.03%	13,172,067
Mar 27, 2026	406.20	418.40	405.41	414.70	414.70	3.51%	16,580,719
Mar 26, 2026	408.53	411.37	400.26	400.64	400.64	-3.76%	15,756,339