SPDR Gold Minishares Trust of beneficial interest (GLDM)

GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	67.38	67.68	67.34	67.70	-	0.67%	1,160,644
Aug 27, 2025	66.97	67.29	66.84	67.25	67.25	0.19%	1,680,862
Aug 26, 2025	66.81	67.14	66.73	67.12	67.12	0.72%	2,138,760
Aug 25, 2025	66.62	66.85	66.60	66.64	66.64	-0.22%	1,350,921
Aug 22, 2025	65.92	66.89	65.91	66.79	66.79	1.04%	2,872,299
Aug 21, 2025	66.20	66.27	66.04	66.10	66.10	-0.33%	2,018,579
Aug 20, 2025	66.15	66.33	66.11	66.32	66.32	1.02%	1,860,058
Aug 19, 2025	65.97	66.12	65.64	65.65	65.65	-0.55%	2,352,270
Aug 18, 2025	66.20	66.22	65.94	66.01	66.01	-0.18%	5,748,718
Aug 15, 2025	66.11	66.23	66.00	66.13	66.13	0.08%	1,702,809
Aug 14, 2025	66.22	66.31	65.92	66.08	66.08	-0.62%	1,942,326
Aug 13, 2025	66.49	66.74	66.33	66.49	66.49	0.33%	1,843,101
Aug 12, 2025	66.29	66.50	65.96	66.27	66.27	-0.15%	3,772,275
Aug 11, 2025	66.33	66.58	66.15	66.37	66.37	-1.38%	5,041,969
Aug 8, 2025	67.17	67.41	66.86	67.30	67.30	-	6,179,126
Aug 7, 2025	67.05	67.32	66.81	67.30	67.30	0.79%	3,445,012
Aug 6, 2025	66.72	66.92	66.63	66.77	66.77	-0.21%	2,943,859
Aug 5, 2025	66.73	67.13	66.72	66.91	66.91	0.09%	2,753,087
Aug 4, 2025	66.83	67.03	66.74	66.85	66.85	0.59%	2,474,344
Aug 1, 2025	66.35	66.55	66.11	66.46	66.46	2.01%	4,377,928
Jul 31, 2025	65.50	65.50	65.13	65.15	65.15	0.65%	2,644,061
Jul 30, 2025	65.46	65.51	64.71	64.73	64.73	-1.70%	5,930,407
Jul 29, 2025	65.77	66.01	65.59	65.85	65.85	0.24%	2,554,050
Jul 28, 2025	65.91	65.92	65.38	65.69	65.69	-0.61%	2,640,560
Jul 25, 2025	66.18	66.29	65.84	66.09	66.09	-0.94%	2,188,329
Jul 24, 2025	66.49	66.86	66.45	66.72	66.72	-0.61%	1,938,307
Jul 23, 2025	67.52	67.72	66.96	67.13	67.13	-1.22%	4,343,853
Jul 22, 2025	67.64	67.99	67.43	67.96	67.96	0.97%	3,874,871
Jul 21, 2025	67.08	67.35	67.01	67.31	67.31	1.51%	2,380,665
Jul 18, 2025	66.51	66.51	66.29	66.31	66.31	0.30%	2,001,416
Jul 17, 2025	65.68	66.14	65.60	66.11	66.11	-0.26%	2,793,795
Jul 16, 2025	66.01	66.85	65.73	66.28	66.28	0.50%	8,318,594
Jul 15, 2025	66.17	66.38	65.75	65.95	65.95	-0.42%	2,551,946
Jul 14, 2025	66.46	66.52	66.16	66.23	66.23	-0.38%	2,095,035
Jul 11, 2025	66.39	66.70	66.32	66.48	66.48	0.99%	2,756,615
Jul 10, 2025	65.82	65.89	65.54	65.83	65.83	0.27%	2,898,706
Jul 9, 2025	65.26	65.68	65.19	65.65	65.65	0.38%	2,972,292
Jul 8, 2025	65.85	65.87	65.09	65.40	65.40	-1.04%	5,499,013
Jul 7, 2025	65.59	66.15	65.47	66.09	66.09	0.08%	3,083,495
Jul 3, 2025	66.00	66.12	65.82	66.04	66.04	-0.65%	1,971,791
Jul 2, 2025	66.22	66.50	65.99	66.47	66.47	0.57%	3,014,146
Jul 1, 2025	66.32	66.42	66.07	66.09	66.09	0.87%	2,766,752
Jun 30, 2025	65.01	65.53	64.91	65.52	65.52	1.16%	5,413,938
Jun 27, 2025	64.49	65.00	64.46	64.77	64.77	-1.80%	5,302,180
Jun 26, 2025	65.72	66.06	65.54	65.96	65.96	-0.11%	5,976,196
Jun 25, 2025	65.62	66.07	65.59	66.03	66.03	0.32%	4,989,934
Jun 24, 2025	65.58	65.85	65.25	65.82	65.82	-1.56%	3,813,146
Jun 23, 2025	66.72	67.21	66.71	66.86	66.86	0.30%	6,068,379
Jun 20, 2025	66.49	66.83	66.47	66.66	66.66	-0.04%	3,347,798
Jun 18, 2025	67.24	67.28	66.61	66.69	66.69	-0.54%	5,827,703

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.