GLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	419.71	420.66	412.25	416.29	416.29	3.01%	15,713,158
Mar 24, 2026	400.24	407.29	399.20	404.13	404.13	0.02%	17,478,516
Mar 23, 2026	405.12	414.54	399.64	404.04	404.04	-2.26%	36,796,839
Mar 20, 2026	428.09	428.59	411.23	413.38	413.38	-3.06%	27,204,938
Mar 19, 2026	420.36	428.27	416.80	426.41	426.41	-4.12%	30,205,977
Mar 18, 2026	446.66	450.06	444.39	444.74	444.74	-3.16%	18,375,612
Mar 17, 2026	460.51	462.21	456.87	459.27	459.27	-0.25%	7,610,091
Mar 16, 2026	461.27	462.80	456.91	460.43	460.43	-0.09%	8,964,093
Mar 13, 2026	469.31	470.10	460.22	460.84	460.84	-1.29%	11,741,579
Mar 12, 2026	475.02	475.02	466.60	466.88	466.88	-1.97%	11,900,580
Mar 11, 2026	476.13	477.45	473.13	476.24	476.24	-0.34%	7,522,851
Mar 10, 2026	479.74	481.31	474.21	477.86	477.86	1.13%	9,616,837
Mar 9, 2026	468.09	472.68	464.79	472.53	472.53	-0.21%	8,829,848
Mar 6, 2026	469.04	475.46	467.07	473.51	473.51	1.58%	10,489,815