SPDR Gold Minishares Trust of beneficial interest (GLDM)

GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	85.67	86.23	85.51	85.90	85.90	0.14%	5,868,759
Dec 18, 2025	85.75	86.57	85.26	85.78	85.78	-0.16%	6,954,290
Dec 17, 2025	85.68	86.09	85.52	85.92	85.92	0.82%	4,889,573
Dec 16, 2025	85.63	85.81	84.94	85.22	85.22	0.01%	3,756,525
Dec 15, 2025	85.63	85.81	84.83	85.21	85.21	0.13%	5,414,815
Dec 12, 2025	85.93	86.17	84.27	85.10	85.10	0.56%	5,819,199
Dec 11, 2025	83.74	84.82	83.64	84.63	84.63	1.07%	6,973,739
Dec 10, 2025	83.09	83.89	82.77	83.73	83.73	0.43%	4,385,003
Dec 9, 2025	83.01	83.56	82.94	83.37	83.37	0.47%	3,977,451
Dec 8, 2025	83.29	83.34	82.66	82.98	82.98	-0.25%	3,887,682
Dec 5, 2025	83.76	84.31	83.12	83.19	83.19	-0.17%	5,407,978
Dec 4, 2025	83.29	83.51	82.96	83.33	83.33	0.07%	3,311,132
Dec 3, 2025	83.60	83.96	83.04	83.27	83.27	-0.06%	4,385,866
Dec 2, 2025	83.70	83.72	82.43	83.32	83.32	-0.64%	6,844,853
Dec 1, 2025	84.08	84.08	83.53	83.86	83.86	0.48%	6,528,221
Nov 28, 2025	83.09	83.48	82.85	83.46	83.46	1.25%	4,486,795
Nov 26, 2025	82.01	82.58	81.89	82.43	82.43	0.78%	5,789,399
Nov 25, 2025	81.84	82.32	81.37	81.79	81.79	-0.02%	7,462,418
Nov 24, 2025	80.67	81.84	80.54	81.81	81.81	1.59%	5,976,182
Nov 21, 2025	80.51	81.18	80.27	80.53	80.53	-0.20%	5,993,506
Nov 20, 2025	80.77	81.27	80.03	80.69	80.69	-0.01%	5,843,005
Nov 19, 2025	81.30	81.81	80.29	80.70	80.70	0.16%	6,519,963
Nov 18, 2025	80.65	80.81	79.98	80.57	80.57	0.73%	5,298,386
Nov 17, 2025	80.48	80.80	79.32	79.99	79.99	-1.12%	9,003,191
Nov 14, 2025	80.22	81.38	79.82	80.90	80.90	-1.84%	6,695,529
Nov 13, 2025	83.36	83.53	82.04	82.42	82.42	-0.76%	8,579,739
Nov 12, 2025	81.78	83.38	81.66	83.05	83.05	1.59%	8,232,191
Nov 11, 2025	81.78	81.85	81.11	81.75	81.75	0.41%	3,679,721
Nov 10, 2025	80.90	81.48	80.66	81.42	81.42	2.73%	3,739,526
Nov 7, 2025	79.17	79.71	78.85	79.26	79.26	0.60%	5,037,490
Nov 6, 2025	79.01	79.23	78.49	78.79	78.79	-0.10%	3,551,879
Nov 5, 2025	78.84	78.99	78.47	78.87	78.87	1.17%	3,792,082
Nov 4, 2025	78.22	78.70	77.78	77.96	77.96	-1.78%	6,119,405
Nov 3, 2025	79.40	79.78	79.09	79.37	79.37	0.23%	4,393,178
Oct 31, 2025	79.71	79.74	78.64	79.19	79.19	-0.55%	7,074,323
Oct 30, 2025	78.57	79.69	78.44	79.63	79.63	1.97%	6,805,451
Oct 29, 2025	79.55	79.62	77.76	78.09	78.09	-0.38%	9,087,796
Oct 28, 2025	77.86	78.59	77.50	78.39	78.39	-0.73%	11,984,474
Oct 27, 2025	79.83	79.95	78.61	78.97	78.97	-2.78%	11,161,612
Oct 24, 2025	81.45	81.93	81.11	81.23	81.23	-0.32%	6,509,254
Oct 23, 2025	82.08	82.23	81.47	81.49	81.49	0.36%	7,932,089
Oct 22, 2025	80.21	81.42	79.39	81.20	81.20	-0.15%	14,739,265
Oct 21, 2025	83.18	83.66	80.81	81.32	81.32	-6.19%	20,825,708
Oct 20, 2025	85.51	86.75	84.98	86.69	86.69	3.57%	10,276,929
Oct 17, 2025	85.44	85.47	82.88	83.70	83.70	-1.85%	28,385,375
Oct 16, 2025	84.16	85.37	83.32	85.28	85.28	2.29%	11,471,866
Oct 15, 2025	83.04	83.42	82.74	83.37	83.37	1.70%	7,648,754
Oct 14, 2025	81.36	82.26	81.30	81.98	81.98	0.76%	6,633,408
Oct 13, 2025	81.01	81.51	80.81	81.36	81.36	2.42%	4,953,225
Oct 10, 2025	79.07	79.65	78.62	79.44	79.44	1.04%	8,258,342

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.