SPDR Gold MiniShares Trust (GLDM)
NYSEARCA: GLDM · Real-Time Price · USD
54.39
-0.84 (-1.52%)
At close: Oct 31, 2024, 4:00 PM
54.45
+0.06 (0.11%)
After-hours: Oct 31, 2024, 7:58 PM EDT
GLDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 54.83 | 54.83 | 54.11 | 54.39 | 54.39 | -1.52% | 3,880,614 |
| 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% | 8,097,500 |
| 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% | 2,218,100 |
| 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% | 2,732,000 |
| Oct 22, 2024 | 54.29 | 54.48 | 54.17 | 54.47 | 54.47 | 1.06% | 3,664,400 |
| Oct 21, 2024 | 54.22 | 54.31 | 53.79 | 53.90 | 53.90 | - | 3,210,700 |
| 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% | 2,162,100 |
| 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% | 2,447,600 |
| 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% | 4,529,700 |
| Sep 26, 2024 | 52.86 | 53.05 | 52.60 | 52.97 | 52.97 | 0.49% | 4,478,711 |
| Sep 25, 2024 | 52.81 | 52.85 | 52.51 | 52.71 | 52.71 | -0.11% | 7,474,900 |
| Sep 24, 2024 | 52.18 | 52.80 | 52.15 | 52.77 | 52.77 | 1.38% | 3,448,800 |
| Sep 23, 2024 | 52.12 | 52.22 | 52.03 | 52.05 | 52.05 | 0.21% | 3,396,217 |
| Sep 20, 2024 | 51.72 | 52.04 | 51.58 | 51.94 | 51.94 | 1.27% | 3,898,900 |
| Sep 19, 2024 | 51.09 | 51.37 | 50.91 | 51.29 | 51.29 | 1.52% | 3,168,400 |
| Sep 18, 2024 | 51.09 | 51.53 | 50.48 | 50.52 | 50.52 | -0.75% | 9,978,000 |
| Sep 17, 2024 | 51.07 | 51.18 | 50.75 | 50.90 | 50.90 | -0.55% | 2,572,443 |
| Sep 16, 2024 | 51.21 | 51.31 | 51.06 | 51.18 | 51.18 | -0.02% | 1,791,600 |
| Sep 13, 2024 | 51.07 | 51.25 | 50.99 | 51.19 | 51.19 | 0.99% | 2,755,806 |
| Sep 12, 2024 | 50.32 | 50.70 | 50.28 | 50.69 | 50.69 | 1.79% | 3,759,900 |
| Sep 11, 2024 | 49.70 | 49.94 | 49.56 | 49.80 | 49.80 | -0.16% | 2,944,541 |
| Sep 10, 2024 | 49.83 | 49.91 | 49.56 | 49.88 | 49.88 | 0.46% | 2,431,208 |
| Sep 9, 2024 | 49.60 | 49.67 | 49.41 | 49.65 | 49.65 | 0.36% | 2,408,041 |
| Sep 6, 2024 | 49.71 | 49.90 | 49.24 | 49.47 | 49.47 | -0.72% | 6,719,075 |
| Sep 5, 2024 | 49.89 | 49.94 | 49.61 | 49.83 | 49.83 | 0.83% | 2,621,000 |
| Sep 4, 2024 | 49.28 | 49.55 | 49.19 | 49.42 | 49.42 | 0.08% | 2,630,876 |
| Sep 3, 2024 | 49.41 | 49.43 | 49.01 | 49.38 | 49.38 | -0.42% | 3,058,125 |
| Aug 30, 2024 | 49.85 | 49.93 | 49.44 | 49.59 | 49.59 | -0.72% | 3,244,791 |
| Aug 29, 2024 | 49.74 | 50.10 | 49.73 | 49.95 | 49.95 | 0.50% | 2,385,763 |
| Aug 28, 2024 | 49.75 | 49.75 | 49.48 | 49.70 | 49.70 | -0.68% | 1,952,800 |
| Aug 27, 2024 | 49.68 | 50.06 | 49.66 | 50.04 | 50.04 | 0.28% | 2,307,658 |
| Aug 26, 2024 | 50.06 | 50.07 | 49.77 | 49.90 | 49.90 | 0.28% | 2,331,700 |
| Aug 23, 2024 | 49.55 | 49.90 | 49.43 | 49.76 | 49.76 | 1.14% | 4,020,300 |
| Aug 22, 2024 | 49.39 | 49.39 | 48.95 | 49.20 | 49.20 | -1.17% | 4,211,100 |
| Aug 21, 2024 | 49.67 | 49.93 | 49.43 | 49.78 | 49.78 | -0.12% | 3,781,534 |
| Aug 20, 2024 | 50.12 | 50.18 | 49.57 | 49.84 | 49.84 | 0.36% | 11,265,928 |
| Aug 19, 2024 | 49.35 | 49.71 | 49.26 | 49.66 | 49.66 | -0.10% | 4,663,300 |
| Aug 16, 2024 | 49.31 | 49.73 | 49.11 | 49.71 | 49.71 | 2.18% | 4,568,424 |
| Aug 15, 2024 | 48.56 | 48.78 | 48.26 | 48.65 | 48.65 | 0.33% | 5,213,763 |
| Aug 14, 2024 | 48.58 | 48.77 | 48.32 | 48.49 | 48.49 | -0.84% | 4,813,595 |
| Aug 13, 2024 | 48.91 | 49.07 | 48.79 | 48.90 | 48.90 | -0.12% | 3,699,337 |
| Aug 12, 2024 | 48.49 | 49.00 | 48.45 | 48.96 | 48.96 | 1.68% | 3,365,900 |
| Aug 9, 2024 | 48.19 | 48.30 | 47.99 | 48.15 | 48.15 | 0.25% | 2,977,816 |
| Aug 8, 2024 | 47.76 | 48.08 | 47.71 | 48.03 | 48.03 | 1.56% | 4,166,779 |
| Aug 7, 2024 | 47.59 | 47.66 | 47.25 | 47.29 | 47.29 | -0.08% | 2,840,607 |
| Aug 6, 2024 | 47.49 | 47.62 | 47.20 | 47.33 | 47.33 | -0.82% | 4,123,248 |
| Aug 5, 2024 | 47.30 | 47.82 | 47.22 | 47.72 | 47.72 | -1.24% | 8,821,107 |
| Aug 2, 2024 | 48.88 | 49.04 | 47.78 | 48.32 | 48.32 | -0.17% | 7,958,700 |
| Aug 1, 2024 | 48.62 | 48.78 | 48.25 | 48.40 | 48.40 | -0.35% | 4,906,000 |
| Jul 31, 2024 | 47.97 | 48.58 | 47.95 | 48.57 | 48.57 | 1.80% | 3,027,500 |
| Jul 30, 2024 | 47.47 | 47.79 | 47.24 | 47.71 | 47.71 | 0.99% | 3,585,129 |
| Jul 29, 2024 | 47.44 | 47.48 | 46.97 | 47.24 | 47.24 | -0.13% | 2,786,017 |
| Jul 26, 2024 | 47.16 | 47.38 | 47.11 | 47.30 | 47.30 | 1.05% | 2,057,200 |
| Jul 25, 2024 | 46.95 | 47.00 | 46.63 | 46.81 | 46.81 | -1.54% | 2,861,700 |
| Jul 24, 2024 | 47.91 | 48.21 | 47.54 | 47.54 | 47.54 | -0.36% | 2,813,535 |
| Jul 23, 2024 | 47.66 | 47.75 | 47.56 | 47.71 | 47.71 | 0.34% | 995,442 |
| Jul 22, 2024 | 47.49 | 47.57 | 47.25 | 47.55 | 47.55 | - | 1,884,015 |
| Jul 19, 2024 | 47.49 | 47.73 | 47.47 | 47.55 | 47.55 | -1.78% | 1,826,226 |
| Jul 18, 2024 | 48.81 | 48.94 | 48.36 | 48.41 | 48.41 | -0.62% | 2,704,051 |
| Jul 17, 2024 | 49.04 | 49.22 | 48.60 | 48.71 | 48.71 | -0.47% | 3,301,834 |
| Jul 16, 2024 | 48.33 | 48.94 | 48.29 | 48.94 | 48.94 | 2.00% | 2,483,263 |
| Jul 15, 2024 | 47.88 | 48.35 | 47.80 | 47.98 | 47.98 | 0.31% | 1,888,460 |
| Jul 12, 2024 | 47.60 | 47.93 | 47.56 | 47.83 | 47.83 | -0.04% | 1,271,236 |
| Jul 11, 2024 | 47.72 | 48.04 | 47.48 | 47.85 | 47.85 | 1.79% | 2,803,417 |
| Jul 10, 2024 | 47.19 | 47.30 | 46.98 | 47.01 | 47.01 | 0.34% | 2,639,776 |
| Jul 9, 2024 | 46.86 | 47.00 | 46.57 | 46.85 | 46.85 | 0.17% | 3,028,603 |
| Jul 8, 2024 | 47.08 | 47.16 | 46.61 | 46.77 | 46.77 | -1.20% | 2,704,674 |
| Jul 5, 2024 | 47.07 | 47.43 | 47.07 | 47.34 | 47.34 | 1.31% | 2,417,035 |
| Jul 3, 2024 | 46.58 | 46.88 | 46.58 | 46.73 | 46.73 | 1.15% | 1,722,817 |
| Jul 2, 2024 | 46.15 | 46.31 | 46.00 | 46.20 | 46.20 | -0.02% | 2,177,087 |
| Jul 1, 2024 | 46.14 | 46.27 | 45.97 | 46.21 | 46.21 | 0.26% | 1,808,890 |
| Jun 28, 2024 | 46.22 | 46.25 | 46.03 | 46.09 | 46.09 | 0.02% | 1,678,433 |
| Jun 27, 2024 | 46.01 | 46.19 | 45.97 | 46.08 | 46.08 | 1.10% | 1,654,657 |
| Jun 26, 2024 | 45.53 | 45.67 | 45.47 | 45.58 | 45.58 | -0.87% | 2,944,435 |
| Jun 25, 2024 | 46.07 | 46.15 | 45.89 | 45.98 | 45.98 | -0.52% | 1,594,293 |
| Jun 24, 2024 | 46.19 | 46.28 | 46.12 | 46.22 | 46.22 | 0.43% | 1,298,113 |
| Jun 21, 2024 | 46.69 | 46.70 | 45.93 | 46.02 | 46.02 | -1.56% | 3,165,494 |
| Jun 20, 2024 | 46.35 | 46.87 | 46.32 | 46.75 | 46.75 | 1.23% | 2,842,174 |
| Jun 18, 2024 | 45.95 | 46.25 | 45.87 | 46.18 | 46.18 | 0.43% | 2,229,165 |
| Jun 17, 2024 | 46.05 | 46.13 | 45.78 | 45.98 | 45.98 | -0.56% | 1,574,103 |
| Jun 14, 2024 | 46.14 | 46.30 | 46.07 | 46.24 | 46.24 | 1.31% | 2,055,591 |
| Jun 13, 2024 | 45.94 | 46.06 | 45.50 | 45.64 | 45.64 | -0.83% | 2,944,621 |
| Jun 12, 2024 | 46.39 | 46.41 | 45.90 | 46.02 | 46.02 | 0.28% | 4,373,552 |
| Jun 11, 2024 | 45.85 | 45.94 | 45.70 | 45.89 | 45.89 | 0.26% | 2,076,153 |