GLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	431.66	431.80	430.08	429.51	-	-0.86%	1,288,578
Apr 24, 2026	431.34	435.28	430.65	433.25	433.25	0.51%	5,881,323
Apr 23, 2026	433.96	435.29	428.22	431.04	431.04	-0.97%	4,924,215
Apr 22, 2026	436.27	437.17	433.78	435.26	435.26	1.32%	5,122,193
Apr 21, 2026	438.55	440.25	428.71	429.57	429.57	-2.83%	9,286,501
Apr 20, 2026	443.13	443.42	440.05	442.09	442.09	-0.86%	8,388,813
Apr 17, 2026	445.65	448.70	445.32	445.93	445.93	1.33%	9,464,918
Apr 16, 2026	442.15	442.98	438.18	440.08	440.08	-0.09%	5,265,754
Apr 15, 2026	442.88	443.74	439.60	440.46	440.46	-1.04%	6,239,622
Apr 14, 2026	439.32	445.18	439.02	445.09	445.09	2.23%	8,660,017
Apr 13, 2026	434.78	436.22	431.63	435.36	435.36	-0.40%	5,475,324
Apr 10, 2026	438.59	440.35	436.00	437.13	437.13	-0.18%	6,100,235
Apr 9, 2026	436.47	440.91	435.87	437.91	437.91	0.78%	6,465,556
Apr 8, 2026	439.98	440.44	431.31	434.53	434.53	0.63%	9,114,714
Apr 7, 2026	427.90	433.43	423.10	431.81	431.81	0.97%	6,848,948
Apr 6, 2026	428.87	431.49	426.71	427.65	427.65	-0.41%	5,364,131
Apr 2, 2026	422.29	431.67	421.17	429.41	429.41	-1.92%	10,756,882
Apr 1, 2026	435.00	440.19	433.76	437.82	437.82	1.75%	13,835,601
Mar 31, 2026	420.08	430.57	419.59	430.29	430.29	3.79%	14,295,293
Mar 30, 2026	419.54	420.10	412.66	414.58	414.58	-0.03%	12,988,273
Mar 27, 2026	406.20	418.40	405.41	414.70	414.70	3.51%	16,398,090
Mar 26, 2026	408.53	411.37	400.26	400.64	400.64	-3.76%	15,367,471
Mar 25, 2026	419.71	420.66	412.25	416.29	416.29	3.01%	15,469,661
Mar 24, 2026	400.24	407.29	399.20	404.13	404.13	0.02%	16,734,656
Mar 23, 2026	405.12	414.54	399.64	404.04	404.04	-2.26%	36,468,727
Mar 20, 2026	428.09	428.59	411.23	413.38	413.38	-3.06%	26,806,914
Mar 19, 2026	420.36	428.27	416.80	426.41	426.41	-4.12%	29,914,865
Mar 18, 2026	446.66	450.06	444.39	444.74	444.74	-3.16%	18,087,669
Mar 17, 2026	460.51	462.21	456.87	459.27	459.27	-0.25%	7,571,356
Mar 16, 2026	461.27	462.80	456.91	460.43	460.43	-0.09%	8,867,600
Mar 13, 2026	469.31	470.10	460.22	460.84	460.84	-1.29%	11,619,031
Mar 12, 2026	475.02	475.02	466.60	466.88	466.88	-1.97%	11,706,151
Mar 11, 2026	476.13	477.45	473.13	476.24	476.24	-0.34%	7,431,196
Mar 10, 2026	479.74	481.31	474.21	477.86	477.86	1.13%	9,578,348
Mar 9, 2026	468.09	472.68	464.79	472.53	472.53	-0.21%	8,735,439
Mar 6, 2026	469.04	475.46	467.07	473.51	473.51	1.58%	10,258,727
Mar 5, 2026	470.45	470.67	463.91	466.13	466.13	-1.20%	11,550,384
Mar 4, 2026	474.82	476.42	469.39	471.80	471.80	0.78%	9,823,298
Mar 3, 2026	472.83	473.20	458.93	468.14	468.14	-4.46%	22,380,350
Mar 2, 2026	490.10	492.15	483.28	490.00	490.00	1.29%	19,690,179
Feb 27, 2026	480.75	483.90	479.11	483.75	483.75	1.31%	15,989,025
Feb 26, 2026	474.95	477.83	442.04	477.48	477.48	0.86%	12,132,632
Feb 25, 2026	475.74	479.53	472.90	473.42	473.42	-0.25%	12,501,831
Feb 24, 2026	470.09	475.44	469.55	474.61	474.61	-1.39%	13,735,741
Feb 23, 2026	474.65	481.46	474.61	481.28	481.28	2.70%	17,201,658
Feb 20, 2026	463.25	468.62	458.34	468.62	468.62	1.97%	14,145,499
Feb 19, 2026	457.34	461.51	456.03	459.56	459.56	0.28%	8,205,950
Feb 18, 2026	455.81	460.51	455.32	458.28	458.28	2.25%	10,048,058
Feb 17, 2026	450.26	451.37	445.53	448.20	448.20	-3.12%	10,888,776
Feb 13, 2026	459.73	463.84	456.25	462.62	462.62	2.49%	12,060,924