GLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	400.48	403.15	398.13	401.17	401.17	0.71%	9,411,014
Sep 17, 2026	400.28	401.44	398.04	398.36	398.36	1.69%	7,414,808
Sep 16, 2026	398.91	400.60	388.39	391.74	391.74	-0.61%	15,248,133
Sep 15, 2026	393.11	395.31	391.81	394.15	394.15	0.33%	6,623,678
Sep 14, 2026	391.89	395.90	390.96	392.84	392.84	-1.49%	7,285,359
Sep 11, 2026	402.53	403.65	398.14	398.77	398.77	0.61%	10,926,296
Sep 10, 2026	399.53	401.15	395.45	396.36	396.36	-1.73%	9,889,326
Sep 9, 2026	406.11	406.56	401.18	403.35	403.35	0.91%	8,029,581
Sep 8, 2026	403.56	404.28	399.48	399.72	399.72	-1.73%	8,657,237
Sep 4, 2026	404.66	408.00	403.96	406.77	406.77	-0.84%	9,674,167
Sep 3, 2026	410.71	413.54	408.54	410.22	410.22	1.85%	11,889,524
Sep 2, 2026	399.71	403.33	399.58	402.78	402.78	1.52%	13,302,987
Sep 1, 2026	398.29	401.25	396.45	396.75	396.75	-2.86%	12,102,354
Aug 31, 2026	407.76	408.80	404.90	408.42	408.42	-0.11%	9,083,687
Aug 28, 2026	422.24	424.79	407.62	408.89	408.89	-3.24%	24,326,550
Aug 27, 2026	420.82	423.35	418.43	422.60	422.60	0.30%	7,009,923
Aug 26, 2026	423.00	424.95	420.31	421.32	421.32	-1.58%	9,321,267
Aug 25, 2026	422.78	428.14	422.33	428.07	428.07	0.32%	12,319,743
Aug 24, 2026	428.55	429.42	424.20	426.69	426.69	0.79%	18,652,147
Aug 21, 2026	420.53	424.89	419.42	423.36	423.36	1.95%	14,298,547
Aug 20, 2026	410.08	416.45	409.82	415.26	415.26	0.34%	13,725,140
Aug 19, 2026	408.81	414.00	407.47	413.84	413.84	3.84%	16,730,590
Aug 18, 2026	402.55	404.32	397.87	398.55	398.55	-1.71%	10,378,334
Aug 17, 2026	402.34	406.23	402.18	405.49	405.49	1.00%	9,326,162
Aug 14, 2026	402.18	403.33	400.94	401.48	401.48	0.63%	6,185,747
Aug 13, 2026	402.17	402.58	398.28	398.96	398.96	-1.47%	8,239,934
Aug 12, 2026	405.31	407.36	403.22	404.92	404.92	0.99%	10,161,468
Aug 11, 2026	403.44	404.03	399.89	400.96	400.96	-0.39%	7,316,647
Aug 10, 2026	397.71	403.24	395.93	402.54	402.54	1.02%	10,889,417
Aug 7, 2026	399.60	400.66	396.95	398.47	398.47	2.26%	13,251,405
Aug 6, 2026	389.50	392.12	387.27	389.67	389.67	0.01%	9,907,667
Aug 5, 2026	384.96	391.51	384.32	389.64	389.64	4.14%	14,656,392
Aug 4, 2026	374.14	376.69	373.71	374.16	374.16	0.66%	5,610,377
Aug 3, 2026	370.10	372.04	368.64	371.71	371.71	0.05%	4,927,611
Jul 31, 2026	370.84	372.01	368.82	371.54	371.54	-1.49%	6,554,991
Jul 30, 2026	374.16	377.86	373.76	377.16	377.16	1.64%	5,873,949
Jul 29, 2026	368.29	377.62	366.53	371.08	371.08	0.46%	11,511,698
Jul 28, 2026	369.61	371.23	367.98	369.37	369.37	-1.40%	4,631,537
Jul 27, 2026	373.89	375.53	372.91	374.63	374.63	0.73%	3,573,706
Jul 24, 2026	371.26	374.49	371.03	371.90	371.90	0.10%	3,794,473
Jul 23, 2026	372.36	373.09	370.53	371.52	371.52	-2.00%	9,378,985
Jul 22, 2026	379.07	382.22	378.83	379.12	379.12	1.15%	6,835,927
Jul 21, 2026	371.70	375.01	371.07	374.81	374.81	1.96%	5,802,375
Jul 20, 2026	367.79	368.79	366.80	367.60	367.60	-0.22%	3,894,556
Jul 17, 2026	364.11	369.21	363.60	368.41	368.41	0.95%	5,904,763
Jul 16, 2026	367.45	368.43	364.05	364.96	364.96	-1.98%	8,719,754
Jul 15, 2026	372.11	374.49	369.50	372.35	372.35	0.05%	7,650,241
Jul 14, 2026	374.53	376.28	370.92	372.15	372.15	1.37%	6,072,220
Jul 13, 2026	372.77	372.89	365.77	367.13	367.13	-2.62%	6,838,581
Jul 10, 2026	375.00	377.55	373.70	377.01	377.01	-0.31%	5,346,716