SPDR Gold Minishares Trust of beneficial interest (GLDM)

GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	65.46	65.54	65.13	65.31	65.31	-0.21%	8,579,635
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
May 6, 2025	67.24	67.82	66.91	67.81	67.81	2.87%	4,791,901
May 5, 2025	65.74	66.10	65.47	65.92	65.92	2.92%	1,898,937
May 2, 2025	64.52	64.64	63.82	64.05	64.05	0.20%	2,587,819
May 1, 2025	63.91	64.02	63.46	63.92	63.92	-2.05%	4,227,125
Apr 30, 2025	65.44	65.75	65.20	65.26	65.26	-0.78%	2,703,867
Apr 29, 2025	65.71	65.94	65.35	65.77	65.77	-0.92%	3,335,740
Apr 28, 2025	65.39	66.41	65.10	66.38	66.38	1.44%	3,021,136
Apr 25, 2025	64.82	65.60	64.67	65.44	65.44	-1.13%	3,798,623
Apr 24, 2025	65.96	66.27	65.48	66.19	66.19	1.43%	3,466,624
Apr 23, 2025	65.35	65.46	64.58	65.26	65.26	-2.38%	12,402,889
Apr 22, 2025	68.23	68.23	66.68	66.85	66.85	-1.43%	7,838,486
Apr 21, 2025	67.69	67.95	67.46	67.82	67.82	3.10%	6,145,951
Apr 17, 2025	65.76	65.98	65.05	65.78	65.78	-0.45%	6,323,362
Apr 16, 2025	65.44	66.21	65.28	66.08	66.08	3.25%	9,941,967
Apr 15, 2025	63.81	64.02	63.62	64.00	64.00	0.58%	3,367,054
Apr 14, 2025	63.50	63.71	63.28	63.63	63.63	-0.59%	3,745,154
Apr 11, 2025	64.00	64.28	63.76	64.01	64.01	1.93%	9,028,790
Apr 10, 2025	62.05	62.91	61.71	62.80	62.80	2.51%	7,930,522
Apr 9, 2025	60.63	61.39	60.38	61.26	61.26	3.64%	9,437,614
Apr 8, 2025	59.60	59.79	58.92	59.11	59.11	0.25%	5,997,228
Apr 7, 2025	59.89	60.17	58.56	58.96	58.96	-1.98%	8,832,226
Apr 4, 2025	60.93	61.02	59.73	60.15	60.15	-2.26%	10,127,577
Apr 3, 2025	60.70	62.09	60.67	61.54	61.54	-0.53%	7,017,317
Apr 2, 2025	61.92	62.09	61.74	61.87	61.87	0.13%	3,720,285
Apr 1, 2025	62.07	62.11	61.42	61.79	61.79	-0.16%	8,674,431
Mar 31, 2025	61.77	61.95	61.40	61.89	61.89	1.41%	5,109,327
Mar 28, 2025	60.96	61.14	60.76	61.03	61.03	0.78%	2,332,104
Mar 27, 2025	60.30	60.59	60.07	60.56	60.56	1.30%	2,319,508
Mar 26, 2025	59.93	59.93	59.68	59.78	59.78	-0.08%	1,824,894
Mar 25, 2025	59.90	60.14	59.78	59.83	59.83	0.47%	2,456,536
Mar 24, 2025	59.92	59.94	59.47	59.55	59.55	-0.47%	1,738,624
Mar 21, 2025	60.02	60.03	59.42	59.83	59.83	-0.80%	4,358,666
Mar 20, 2025	60.04	60.34	60.02	60.31	60.31	-0.15%	3,967,039
Mar 19, 2025	60.11	60.45	59.94	60.40	60.40	0.38%	4,118,279
Mar 18, 2025	60.13	60.19	59.92	60.17	60.17	1.23%	3,817,184

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.