SPDR Gold Minishares Trust of beneficial interest (GLDM)

GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	67.21	67.28	66.65	67.05	67.05	0.04%	4,407,876
Jun 16, 2025	67.67	67.67	66.98	67.02	67.02	-1.40%	4,852,576
Jun 13, 2025	68.20	68.26	67.71	67.97	67.97	1.30%	5,055,695
Jun 12, 2025	66.98	67.29	66.88	67.10	67.10	1.25%	3,002,502
Jun 11, 2025	66.11	66.33	65.74	66.27	66.27	0.52%	4,023,185
Jun 10, 2025	66.26	66.32	65.74	65.93	65.93	0.05%	4,507,904
Jun 9, 2025	65.64	66.11	65.58	65.90	65.90	0.47%	2,138,004
Jun 6, 2025	66.43	66.44	65.57	65.59	65.59	-1.34%	4,194,699
Jun 5, 2025	66.90	67.09	66.13	66.48	66.48	-0.51%	7,336,330
Jun 4, 2025	66.51	67.03	66.37	66.82	66.82	0.63%	2,975,062
Jun 3, 2025	66.53	66.53	66.01	66.40	66.40	-0.87%	3,078,789
Jun 2, 2025	66.47	66.99	66.35	66.98	66.98	2.67%	3,405,955
May 30, 2025	65.26	65.33	64.79	65.24	65.24	-0.65%	3,682,383
May 29, 2025	65.70	65.94	65.44	65.67	65.67	0.55%	2,479,262
May 28, 2025	65.46	65.54	65.13	65.31	65.31	-0.21%	8,610,373
May 27, 2025	65.28	65.51	65.07	65.45	65.45	-1.68%	2,484,074
May 23, 2025	66.38	66.66	66.09	66.57	66.57	2.18%	4,482,813
May 22, 2025	65.56	65.59	64.92	65.15	65.15	-0.87%	4,081,930
May 21, 2025	65.44	65.85	65.26	65.72	65.72	0.74%	4,359,313
May 20, 2025	64.11	65.26	64.11	65.24	65.24	1.91%	4,609,291
May 19, 2025	64.00	64.16	63.71	64.02	64.02	1.23%	2,718,087
May 16, 2025	62.88	63.29	62.70	63.24	63.24	-1.19%	5,663,468
May 15, 2025	63.19	64.00	63.12	64.00	64.00	1.59%	2,865,553
May 14, 2025	63.12	63.34	62.74	63.00	63.00	-2.08%	4,552,985
May 13, 2025	64.24	64.53	63.88	64.34	64.34	0.42%	2,228,590
May 12, 2025	64.10	64.35	63.79	64.07	64.07	-2.82%	4,671,030
May 9, 2025	66.16	66.30	65.76	65.93	65.93	0.69%	1,315,307
May 8, 2025	66.53	66.71	65.13	65.48	65.48	-1.98%	4,050,914
May 7, 2025	67.09	67.31	66.62	66.80	66.80	-1.49%	2,918,869

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.