Skip to main content
logo
SPDR Gold Minishares Trust of beneficial interest (GLDM)
NYSEARCA: GLDM · Real-Time Price · USD
82.43
+0.64 (0.78%)
At close: Nov 26, 2025, 4:00 PM EST
82.47
+0.04 (0.04%)
After-hours: Nov 26, 2025, 4:59 PM EST

GLDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202582.0182.5881.8982.43-0.78%5,769,008
Nov 25, 202581.8482.3281.3781.7981.79-0.02%7,296,409
Nov 24, 202580.6781.8480.5481.8181.811.59%5,744,316
Nov 21, 202580.5181.1880.2780.5380.53-0.20%5,985,188
Nov 20, 202580.7781.2780.0380.6980.69-0.01%5,840,041
Nov 19, 202581.3081.8180.2980.7080.700.16%6,519,963
Nov 18, 202580.6580.8179.9880.5780.570.73%5,298,386
Nov 17, 202580.4880.8079.3279.9979.99-1.12%9,003,191
Nov 14, 202580.2281.3879.8280.9080.90-1.84%6,695,529
Nov 13, 202583.3683.5382.0482.4282.42-0.76%8,579,739
Nov 12, 202581.7883.3881.6683.0583.051.59%8,232,191
Nov 11, 202581.7881.8581.1181.7581.750.41%3,679,721
Nov 10, 202580.9081.4880.6681.4281.422.73%3,739,526
Nov 7, 202579.1779.7178.8579.2679.260.60%5,037,490
Nov 6, 202579.0179.2378.4978.7978.79-0.10%3,551,879
Nov 5, 202578.8478.9978.4778.8778.871.17%3,792,082
Nov 4, 202578.2278.7077.7877.9677.96-1.78%6,119,405
Nov 3, 202579.4079.7879.0979.3779.370.23%4,393,178
Oct 31, 202579.7179.7478.6479.1979.19-0.55%7,074,323
Oct 30, 202578.5779.6978.4479.6379.631.97%6,805,451
Oct 29, 202579.5579.6277.7678.0978.09-0.38%9,087,796
Oct 28, 202577.8678.5977.5078.3978.39-0.73%11,984,474
Oct 27, 202579.8379.9578.6178.9778.97-2.78%11,161,612
Oct 24, 202581.4581.9381.1181.2381.23-0.32%6,509,254
Oct 23, 202582.0882.2381.4781.4981.490.36%7,932,089
Oct 22, 202580.2181.4279.3981.2081.20-0.15%14,739,265
Oct 21, 202583.1883.6680.8181.3281.32-6.19%20,825,708
Oct 20, 202585.5186.7584.9886.6986.693.57%10,276,929
Oct 17, 202585.4485.4782.8883.7083.70-1.85%28,385,375
Oct 16, 202584.1685.3783.3285.2885.282.29%11,471,866
Oct 15, 202583.0483.4282.7483.3783.371.70%7,648,754
Oct 14, 202581.3682.2681.3081.9881.980.76%6,633,408
Oct 13, 202581.0181.5180.8181.3681.362.42%4,953,225
Oct 10, 202579.0779.6578.6279.4479.441.04%8,258,342
Oct 9, 202580.2780.2978.0778.6278.62-1.84%16,480,676
Oct 8, 202579.9380.3679.7280.0980.091.61%8,281,041
Oct 7, 202578.8579.0278.4378.8278.820.55%6,593,158
Oct 6, 202577.8778.6077.7578.3978.391.91%5,529,796
Oct 3, 202576.8577.0476.5576.9276.920.79%6,644,827
Oct 2, 202577.0777.1375.6076.3276.32-0.31%10,056,344
Oct 1, 202576.6376.7976.3376.5676.560.14%5,531,025
Sep 30, 202575.5676.4775.4976.4576.450.83%4,890,150
Sep 29, 202575.6775.9075.5775.8275.821.65%4,442,511
Sep 26, 202574.4074.9174.2974.5974.590.57%3,938,688
Sep 25, 202574.0774.3973.6874.1774.170.43%4,288,041
Sep 24, 202574.5974.6173.6073.8573.85-0.93%4,329,780
Sep 23, 202574.9175.0474.2974.5474.540.44%5,811,450
Sep 22, 202573.7274.2273.5474.2174.211.73%4,183,802
Sep 19, 202572.3872.9772.3572.9572.951.04%3,454,708
Sep 18, 202572.3472.3471.8172.2072.20-0.40%9,390,912