SPDR Gold Minishares Trust of beneficial interest (GLDM)

GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	102.47	103.26	101.84	101.96	101.96	-0.24%	4,932,624
Feb 24, 2026	101.23	102.39	101.13	102.21	102.21	-1.38%	4,718,789
Feb 23, 2026	102.22	103.68	102.22	103.64	103.64	2.74%	5,744,968
Feb 20, 2026	99.77	100.90	98.70	100.88	100.88	1.93%	6,174,864
Feb 19, 2026	98.52	99.38	98.22	98.97	98.97	0.31%	6,875,619
Feb 18, 2026	98.15	99.16	98.06	98.66	98.66	2.19%	5,456,816
Feb 17, 2026	96.92	97.19	95.95	96.55	96.55	-3.07%	5,307,075
Feb 13, 2026	98.99	99.87	98.26	99.61	99.61	2.43%	7,417,119
Feb 12, 2026	100.12	100.40	96.51	97.25	97.25	-3.40%	19,991,021
Feb 11, 2026	100.34	100.92	99.67	100.67	100.67	1.09%	7,749,921
Feb 10, 2026	100.36	100.51	98.95	99.58	99.58	-0.99%	5,589,854
Feb 9, 2026	99.30	100.68	99.24	100.58	100.58	2.57%	9,271,547
Feb 6, 2026	97.10	98.38	96.90	98.06	98.06	2.99%	9,612,950
Feb 5, 2026	95.66	97.10	94.84	95.21	95.21	-2.57%	20,751,072
Feb 4, 2026	99.59	99.73	96.00	97.72	97.72	-0.15%	19,675,831
Feb 3, 2026	97.46	98.84	96.58	97.87	97.87	6.39%	22,788,510
Feb 2, 2026	93.46	94.90	91.00	91.99	91.99	-4.19%	34,789,603
Jan 30, 2026	100.40	101.20	92.74	96.01	96.01	-10.08%	72,714,288
Jan 29, 2026	109.70	109.74	100.90	106.77	106.77	0.31%	52,513,120
Jan 28, 2026	104.11	106.72	103.64	106.44	106.44	3.83%	36,624,423
Jan 27, 2026	100.15	102.58	99.90	102.51	102.51	2.45%	19,705,452
Jan 26, 2026	100.50	101.04	99.12	100.06	100.06	1.47%	22,094,896
Jan 23, 2026	97.76	98.76	97.64	98.61	98.61	1.33%	11,140,696
Jan 22, 2026	95.58	97.53	95.50	97.32	97.32	1.86%	13,546,605
Jan 21, 2026	96.19	96.44	94.12	95.54	95.54	1.49%	23,094,364
Jan 20, 2026	94.03	94.35	93.46	94.14	94.14	3.78%	11,968,259
Jan 16, 2026	91.04	91.46	89.81	90.71	90.71	-0.46%	11,562,740
Jan 15, 2026	91.09	91.52	91.03	91.13	91.13	-0.63%	4,935,930
Jan 14, 2026	91.74	91.91	91.05	91.71	91.71	1.04%	10,955,973
Jan 13, 2026	91.43	91.74	90.44	90.77	90.77	-0.14%	11,049,769
Jan 12, 2026	90.77	91.65	90.76	90.90	90.90	1.87%	7,914,640
Jan 9, 2026	88.94	89.41	88.66	89.23	89.23	0.73%	7,261,684
Jan 8, 2026	87.59	88.62	87.50	88.58	88.58	0.53%	5,324,428
Jan 7, 2026	87.97	88.45	87.57	88.11	88.11	-0.96%	8,054,613
Jan 6, 2026	88.43	89.01	88.34	88.96	88.96	1.09%	6,894,446
Jan 5, 2026	87.51	88.20	87.44	88.00	88.00	2.64%	5,665,732
Jan 2, 2026	86.46	86.50	85.30	85.74	85.74	0.43%	5,220,566
Dec 31, 2025	85.83	86.14	85.18	85.37	85.37	-0.62%	5,163,750
Dec 30, 2025	86.89	86.92	85.82	85.90	85.90	0.12%	5,497,318
Dec 29, 2025	86.90	86.90	85.17	85.80	85.80	-4.36%	14,194,257
Dec 26, 2025	89.80	90.07	89.28	89.71	89.71	1.14%	5,528,631
Dec 24, 2025	88.76	88.82	88.02	88.70	88.70	-0.35%	6,161,256
Dec 23, 2025	88.34	89.05	87.65	89.01	89.01	1.30%	5,302,753
Dec 22, 2025	87.63	87.94	87.34	87.87	87.87	2.29%	5,018,516
Dec 19, 2025	85.67	86.23	85.51	85.90	85.90	0.14%	5,877,235
Dec 18, 2025	85.75	86.57	85.26	85.78	85.78	-0.16%	6,956,228
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

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.