SPDR Gold MiniShares Trust (GLDM)
NYSEARCA: GLDM · Real-Time Price · USD
58.14
-0.05 (-0.09%)
At close: Feb 21, 2025, 4:00 PM
58.18
+0.04 (0.07%)
After-hours: Feb 21, 2025, 4:47 PM EST
GLDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 58.15 | 58.30 | 57.89 | 58.14 | 58.14 | -0.09% | 1,889,015 |
| Feb 20, 2025 | 58.02 | 58.37 | 58.02 | 58.19 | 58.19 | 0.05% | 1,987,424 |
| Feb 19, 2025 | 58.13 | 58.25 | 57.82 | 58.16 | 58.16 | 0.07% | 2,169,195 |
| Feb 18, 2025 | 57.91 | 58.18 | 57.89 | 58.12 | 58.12 | 1.66% | 2,330,334 |
| Feb 14, 2025 | 58.00 | 58.01 | 57.00 | 57.17 | 57.17 | -1.48% | 3,176,691 |
| Feb 13, 2025 | 57.62 | 58.03 | 57.56 | 58.03 | 58.03 | 0.96% | 2,746,128 |
| Feb 12, 2025 | 57.37 | 57.64 | 57.18 | 57.48 | 57.48 | 0.12% | 2,161,215 |
| Feb 11, 2025 | 57.49 | 57.62 | 57.28 | 57.41 | 57.41 | -0.35% | 2,024,462 |
| Feb 10, 2025 | 57.54 | 57.69 | 57.39 | 57.61 | 57.61 | 1.62% | 2,340,882 |
| Feb 7, 2025 | 56.94 | 57.19 | 56.54 | 56.69 | 56.69 | 0.21% | 2,577,231 |
| Feb 6, 2025 | 56.62 | 56.62 | 56.15 | 56.57 | 56.57 | -0.28% | 2,549,068 |
| Feb 5, 2025 | 56.77 | 57.12 | 56.68 | 56.73 | 56.73 | 0.66% | 3,200,259 |
| Feb 4, 2025 | 56.22 | 56.37 | 56.13 | 56.36 | 56.36 | 0.99% | 2,813,132 |
| Feb 3, 2025 | 55.77 | 56.08 | 55.72 | 55.81 | 55.81 | 0.59% | 6,410,992 |
| Jan 31, 2025 | 55.64 | 55.81 | 55.36 | 55.48 | 55.48 | 0.16% | 4,873,792 |
| Jan 30, 2025 | 55.19 | 55.44 | 55.06 | 55.39 | 55.39 | 1.48% | 3,211,476 |
| Jan 29, 2025 | 54.64 | 54.70 | 54.38 | 54.58 | 54.58 | -0.35% | 3,102,838 |
| Jan 28, 2025 | 54.56 | 54.78 | 54.51 | 54.77 | 54.77 | 0.83% | 3,683,367 |
| Jan 27, 2025 | 54.50 | 54.58 | 54.10 | 54.32 | 54.32 | -1.07% | 2,079,177 |
| Jan 24, 2025 | 54.97 | 55.19 | 54.89 | 54.91 | 54.91 | 0.66% | 1,472,862 |
| Jan 23, 2025 | 54.36 | 54.66 | 54.28 | 54.55 | 54.55 | -0.13% | 1,781,751 |
| Jan 22, 2025 | 54.60 | 54.69 | 54.49 | 54.62 | 54.62 | 0.52% | 1,341,527 |
| Jan 21, 2025 | 54.09 | 54.40 | 54.07 | 54.34 | 54.34 | 1.51% | 2,078,005 |
| Jan 17, 2025 | 53.63 | 53.84 | 53.49 | 53.53 | 53.53 | -0.48% | 2,019,159 |
| Jan 16, 2025 | 53.79 | 53.97 | 53.72 | 53.79 | 53.79 | 0.67% | 3,502,715 |
| Jan 15, 2025 | 53.30 | 53.43 | 53.03 | 53.43 | 53.43 | 0.75% | 2,597,970 |
| Jan 14, 2025 | 52.73 | 53.03 | 52.71 | 53.03 | 53.03 | 0.57% | 1,893,164 |
| Jan 13, 2025 | 52.87 | 52.98 | 52.63 | 52.73 | 52.73 | -1.81% | 2,601,062 |
| Jan 10, 2025 | 53.28 | 53.70 | 53.14 | 53.70 | 53.70 | 1.74% | 4,514,252 |
| Jan 8, 2025 | 52.76 | 52.91 | 52.49 | 52.78 | 52.78 | 0.53% | 2,417,626 |
| Jan 7, 2025 | 52.72 | 52.76 | 52.34 | 52.50 | 52.50 | 0.59% | 2,336,262 |
| Jan 6, 2025 | 52.01 | 52.33 | 51.96 | 52.19 | 52.19 | -0.17% | 2,290,338 |
| Jan 3, 2025 | 52.49 | 52.55 | 52.24 | 52.28 | 52.28 | -0.78% | 1,701,455 |
| Jan 2, 2025 | 52.42 | 52.70 | 52.40 | 52.69 | 52.69 | 1.35% | 2,248,421 |
| Dec 31, 2024 | 51.74 | 52.05 | 51.74 | 51.99 | 51.99 | 0.66% | 954,872 |
| Dec 30, 2024 | 51.77 | 51.77 | 51.43 | 51.65 | 51.65 | -0.31% | 1,483,393 |
| Dec 27, 2024 | 51.83 | 51.93 | 51.74 | 51.81 | 51.81 | -0.73% | 1,330,452 |
| Dec 26, 2024 | 52.03 | 52.28 | 51.99 | 52.19 | 52.19 | 0.68% | 892,554 |
| Dec 24, 2024 | 51.83 | 51.87 | 51.69 | 51.84 | 51.84 | 0.21% | 877,793 |
| Dec 23, 2024 | 51.85 | 51.89 | 51.66 | 51.73 | 51.73 | -0.48% | 1,709,720 |
| Dec 20, 2024 | 51.82 | 52.14 | 51.77 | 51.98 | 51.98 | 1.05% | 3,914,107 |
| Dec 19, 2024 | 51.42 | 51.52 | 51.25 | 51.44 | 51.44 | 0.14% | 1,718,718 |
| Dec 18, 2024 | 52.29 | 52.31 | 51.26 | 51.37 | 51.37 | -1.91% | 4,461,760 |
| Dec 17, 2024 | 52.34 | 52.49 | 52.20 | 52.37 | 52.37 | -0.36% | 1,679,794 |
| Dec 16, 2024 | 52.66 | 52.69 | 52.48 | 52.56 | 52.56 | 0.19% | 1,349,876 |
| Dec 13, 2024 | 52.73 | 52.78 | 52.43 | 52.46 | 52.46 | -1.21% | 2,516,682 |
| Dec 12, 2024 | 53.19 | 53.27 | 52.98 | 53.10 | 53.10 | -1.39% | 3,218,613 |
| Dec 11, 2024 | 53.52 | 53.92 | 53.43 | 53.85 | 53.85 | 0.96% | 4,654,309 |
| Dec 10, 2024 | 53.20 | 53.41 | 53.19 | 53.34 | 53.34 | 1.29% | 1,546,435 |
| Dec 9, 2024 | 52.86 | 53.04 | 52.64 | 52.66 | 52.66 | 0.98% | 1,766,926 |
| Dec 6, 2024 | 52.11 | 52.33 | 52.02 | 52.15 | 52.15 | 0.04% | 1,583,709 |
| Dec 5, 2024 | 52.41 | 52.45 | 51.97 | 52.13 | 52.13 | -0.70% | 2,177,369 |
| Dec 4, 2024 | 52.56 | 52.65 | 52.45 | 52.50 | 52.50 | 0.31% | 3,473,816 |
| Dec 3, 2024 | 52.56 | 52.61 | 52.22 | 52.34 | 52.34 | 0.17% | 1,777,289 |
| Dec 2, 2024 | 52.47 | 52.49 | 52.18 | 52.25 | 52.25 | -0.85% | 2,474,018 |
| Nov 29, 2024 | 52.63 | 52.75 | 52.52 | 52.70 | 52.70 | 0.88% | 895,641 |
| Nov 27, 2024 | 52.55 | 52.62 | 52.19 | 52.24 | 52.24 | 0.19% | 8,170,511 |
| Nov 26, 2024 | 52.08 | 52.17 | 51.84 | 52.14 | 52.14 | 0.19% | 2,669,953 |
| Nov 25, 2024 | 52.43 | 52.44 | 51.82 | 52.04 | 52.04 | -2.95% | 4,079,212 |
| Nov 22, 2024 | 53.26 | 53.73 | 53.19 | 53.62 | 53.62 | 1.30% | 1,980,762 |
| Nov 21, 2024 | 52.85 | 52.96 | 52.71 | 52.93 | 52.93 | 0.84% | 2,368,636 |
| Nov 20, 2024 | 52.31 | 52.62 | 52.25 | 52.49 | 52.49 | 0.59% | 2,283,253 |
| Nov 19, 2024 | 52.09 | 52.21 | 51.94 | 52.18 | 52.18 | 0.89% | 1,877,470 |
| Nov 18, 2024 | 51.59 | 51.81 | 51.59 | 51.72 | 51.72 | 1.89% | 2,103,573 |
| Nov 15, 2024 | 50.98 | 51.03 | 50.71 | 50.76 | 50.76 | -0.18% | 2,981,996 |
| Nov 14, 2024 | 50.77 | 51.06 | 50.67 | 50.85 | 50.85 | -0.29% | 3,451,986 |
| Nov 13, 2024 | 51.79 | 51.81 | 50.98 | 51.00 | 51.00 | -1.01% | 7,062,726 |
| Nov 12, 2024 | 51.77 | 51.85 | 51.37 | 51.52 | 51.52 | -0.85% | 3,809,787 |
| Nov 11, 2024 | 52.07 | 52.07 | 51.73 | 51.96 | 51.96 | -2.35% | 4,183,956 |
| Nov 8, 2024 | 53.44 | 53.50 | 53.16 | 53.21 | 53.21 | -0.67% | 4,789,182 |
| Nov 7, 2024 | 53.27 | 53.68 | 53.23 | 53.57 | 53.57 | 1.63% | 3,779,999 |
| Nov 6, 2024 | 52.69 | 53.07 | 52.55 | 52.71 | 52.71 | -3.04% | 5,955,420 |
| Nov 5, 2024 | 54.45 | 54.49 | 54.16 | 54.36 | 54.36 | 0.22% | 1,740,170 |
| Nov 4, 2024 | 54.34 | 54.41 | 54.13 | 54.24 | 54.24 | 0.13% | 1,668,934 |
| Nov 1, 2024 | 54.57 | 54.68 | 54.16 | 54.17 | 54.17 | -0.40% | 2,787,007 |
| Oct 31, 2024 | 54.83 | 54.83 | 54.11 | 54.39 | 54.39 | -1.52% | 3,920,684 |
| Oct 30, 2024 | 55.09 | 55.29 | 54.90 | 55.23 | 55.23 | 0.53% | 3,204,800 |
| Oct 29, 2024 | 54.59 | 54.98 | 54.54 | 54.94 | 54.94 | 1.09% | 8,097,483 |
| Oct 28, 2024 | 54.28 | 54.41 | 54.26 | 54.35 | 54.35 | - | 2,228,200 |
| Oct 25, 2024 | 54.07 | 54.39 | 54.01 | 54.35 | 54.35 | 0.26% | 2,218,055 |
| Oct 24, 2024 | 54.34 | 54.35 | 53.93 | 54.21 | 54.21 | 0.72% | 2,276,785 |
| Oct 23, 2024 | 54.30 | 54.31 | 53.68 | 53.82 | 53.82 | -1.19% | 2,731,959 |
| Oct 22, 2024 | 54.29 | 54.48 | 54.17 | 54.47 | 54.47 | 1.06% | 3,664,385 |
| Oct 21, 2024 | 54.22 | 54.31 | 53.79 | 53.90 | 53.90 | - | 3,210,676 |
| Oct 18, 2024 | 53.64 | 53.93 | 53.61 | 53.90 | 53.90 | 1.05% | 1,495,997 |
| Oct 17, 2024 | 53.15 | 53.43 | 53.12 | 53.34 | 53.34 | 0.62% | 2,209,849 |
| Oct 16, 2024 | 53.13 | 53.21 | 52.85 | 53.01 | 53.01 | 0.47% | 2,213,858 |
| Oct 15, 2024 | 52.54 | 52.89 | 52.45 | 52.76 | 52.76 | 0.36% | 3,765,632 |
| Oct 14, 2024 | 52.58 | 52.73 | 52.40 | 52.57 | 52.57 | -0.11% | 1,581,964 |
| Oct 11, 2024 | 52.46 | 52.74 | 52.44 | 52.63 | 52.63 | 1.04% | 2,183,601 |
| Oct 10, 2024 | 51.86 | 52.12 | 51.81 | 52.09 | 52.09 | 0.75% | 2,847,060 |
| Oct 9, 2024 | 51.72 | 51.87 | 51.62 | 51.70 | 51.70 | -0.54% | 2,162,068 |
| Oct 8, 2024 | 52.29 | 52.34 | 51.62 | 51.98 | 51.98 | -0.76% | 5,953,206 |
| Oct 7, 2024 | 52.46 | 52.51 | 52.30 | 52.38 | 52.38 | -0.30% | 1,967,444 |
| Oct 4, 2024 | 52.55 | 52.91 | 52.35 | 52.54 | 52.54 | -0.21% | 3,306,816 |
| Oct 3, 2024 | 52.49 | 52.75 | 52.26 | 52.65 | 52.65 | -0.06% | 3,702,411 |
| Oct 2, 2024 | 52.68 | 52.78 | 52.34 | 52.68 | 52.68 | -0.02% | 2,447,572 |
| Oct 1, 2024 | 52.60 | 52.97 | 52.56 | 52.69 | 52.69 | 1.07% | 14,280,903 |
| Sep 30, 2024 | 52.34 | 52.35 | 52.02 | 52.13 | 52.13 | -0.82% | 3,661,356 |
| Sep 27, 2024 | 52.84 | 52.92 | 52.38 | 52.56 | 52.56 | -0.77% | 4,529,675 |