GLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	378.51	379.65	377.41	378.18	378.18	1.00%	4,647,201
Jul 8, 2026	373.17	375.47	368.95	374.45	374.45	-0.81%	7,591,514
Jul 7, 2026	382.39	383.60	375.52	377.49	377.49	-1.21%	4,692,017
Jul 6, 2026	380.21	382.43	378.83	382.13	382.13	1.06%	3,828,997
Jul 2, 2026	377.44	380.27	376.29	378.13	378.13	2.03%	7,226,075
Jul 1, 2026	371.21	377.78	370.21	370.60	370.60	0.60%	8,796,268
Jun 30, 2026	369.22	372.83	368.26	368.38	368.38	-0.05%	5,199,530
Jun 29, 2026	370.58	371.19	366.97	368.58	368.58	-1.35%	4,874,362
Jun 26, 2026	372.27	375.85	371.18	373.63	373.63	1.13%	5,472,582
Jun 25, 2026	368.99	371.04	366.80	369.46	369.46	0.97%	9,069,484
Jun 24, 2026	364.81	370.90	363.32	365.92	365.92	-3.02%	12,567,013
Jun 23, 2026	377.72	380.35	377.17	377.32	377.32	-1.89%	7,037,270
Jun 22, 2026	384.25	386.41	382.64	384.59	384.59	-0.65%	6,727,537
Jun 18, 2026	391.24	392.50	385.60	387.12	387.12	-0.38%	7,407,659