GLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	361.48	361.60	354.67	355.78	355.78	-3.47%	16,265,934
Oct 29, 2026	368.80	369.94	366.97	368.57	368.57	-1.32%	9,132,565
Oct 28, 2026	371.29	373.60	368.88	373.51	373.51	0.33%	9,013,109
Oct 27, 2026	368.45	372.59	368.45	372.28	372.28	1.21%	5,335,889
Oct 26, 2026	367.30	369.31	365.54	367.82	367.82	0.33%	6,548,103
Oct 23, 2026	368.95	369.25	364.33	366.61	366.61	-0.65%	10,120,154
Oct 22, 2026	373.54	373.87	368.35	369.00	369.00	-2.63%	17,543,748
Oct 21, 2026	379.17	379.55	376.20	378.95	378.95	0.34%	6,880,831
Oct 20, 2026	377.91	380.88	377.26	377.65	377.65	-0.54%	6,038,333
Oct 19, 2026	381.43	381.93	379.12	379.69	379.69	-0.61%	5,164,320
Oct 16, 2026	381.34	384.88	380.89	382.01	382.01	-0.18%	8,981,949
Oct 15, 2026	380.92	382.94	379.72	382.71	382.71	1.79%	8,495,227
Oct 14, 2026	374.91	376.48	373.36	375.99	375.99	-1.49%	10,044,922
Oct 13, 2026	383.93	384.00	380.09	381.67	381.67	-0.13%	5,632,128
Oct 12, 2026	382.61	382.74	381.16	382.15	382.15	-0.63%	4,652,914
Oct 9, 2026	383.98	385.17	383.26	384.58	384.58	1.57%	7,205,943
Oct 8, 2026	377.85	379.88	376.13	378.62	378.62	0.73%	9,480,007
Oct 7, 2026	374.97	378.25	374.23	375.88	375.88	-1.67%	6,968,866
Oct 6, 2026	381.47	383.57	379.79	382.27	382.27	0.72%	7,342,954
Oct 5, 2026	380.70	380.78	377.98	379.55	379.55	-0.16%	4,145,936
Oct 2, 2026	384.45	385.22	378.11	380.14	380.14	-0.68%	8,893,311
Oct 1, 2026	381.91	383.70	380.36	382.76	382.76	0.50%	5,769,224
Sep 30, 2026	384.39	384.59	380.18	380.84	380.84	-0.54%	6,741,838
Sep 29, 2026	380.94	383.00	379.72	382.89	382.89	1.32%	7,720,244
Sep 28, 2026	379.76	381.52	376.88	377.91	377.91	-3.94%	13,969,069
Sep 25, 2026	392.21	394.22	390.05	393.41	393.41	0.44%	7,002,907
Sep 24, 2026	391.96	393.07	389.05	391.69	391.69	-0.30%	6,639,955
Sep 23, 2026	395.33	395.50	391.87	392.88	392.88	-1.80%	7,218,695
Sep 22, 2026	397.07	400.78	395.58	400.07	400.07	0.42%	6,140,868
Sep 21, 2026	400.17	400.24	396.34	398.38	398.38	-0.70%	6,252,339
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