SPDR Gold Minishares Trust of beneficial interest (GLDM)
NYSEARCA: GLDM · Real-Time Price · USD
79.44
+0.82 (1.04%)
At close: Oct 10, 2025, 4:00 PM EDT
79.72
+0.28 (0.35%)
After-hours: Oct 10, 2025, 8:00 PM EDT
GLDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 79.07 | 79.65 | 78.62 | 79.44 | 79.44 | 1.04% | 8,161,176 |
| Oct 9, 2025 | 80.27 | 80.29 | 78.07 | 78.62 | 78.62 | -1.84% | 16,480,676 |
| Oct 8, 2025 | 79.93 | 80.36 | 79.72 | 80.09 | 80.09 | 1.61% | 8,281,041 |
| Oct 7, 2025 | 78.85 | 79.02 | 78.43 | 78.82 | 78.82 | 0.55% | 6,593,158 |
| Oct 6, 2025 | 77.87 | 78.60 | 77.75 | 78.39 | 78.39 | 1.91% | 5,529,796 |
| Oct 3, 2025 | 76.85 | 77.04 | 76.55 | 76.92 | 76.92 | 0.79% | 6,644,827 |
| Oct 2, 2025 | 77.07 | 77.13 | 75.60 | 76.32 | 76.32 | -0.31% | 10,056,344 |
| Oct 1, 2025 | 76.63 | 76.79 | 76.33 | 76.56 | 76.56 | 0.14% | 5,531,025 |
| Sep 30, 2025 | 75.56 | 76.47 | 75.49 | 76.45 | 76.45 | 0.83% | 4,890,150 |
| Sep 29, 2025 | 75.67 | 75.90 | 75.57 | 75.82 | 75.82 | 1.65% | 4,442,511 |
| Sep 26, 2025 | 74.40 | 74.91 | 74.29 | 74.59 | 74.59 | 0.57% | 3,938,688 |
| Sep 25, 2025 | 74.07 | 74.39 | 73.68 | 74.17 | 74.17 | 0.43% | 4,288,041 |
| Sep 24, 2025 | 74.59 | 74.61 | 73.60 | 73.85 | 73.85 | -0.93% | 4,329,780 |
| Sep 23, 2025 | 74.91 | 75.04 | 74.29 | 74.54 | 74.54 | 0.44% | 5,811,450 |
| Sep 22, 2025 | 73.72 | 74.22 | 73.54 | 74.21 | 74.21 | 1.73% | 4,183,802 |
| Sep 19, 2025 | 72.38 | 72.97 | 72.35 | 72.95 | 72.95 | 1.04% | 3,454,708 |
| Sep 18, 2025 | 72.34 | 72.34 | 71.81 | 72.20 | 72.20 | -0.40% | 9,390,912 |
| Sep 17, 2025 | 72.82 | 73.40 | 72.18 | 72.49 | 72.49 | -0.79% | 11,617,189 |
| Sep 16, 2025 | 73.15 | 73.32 | 72.84 | 73.07 | 73.07 | 0.25% | 6,407,705 |
| Sep 15, 2025 | 72.35 | 72.98 | 72.32 | 72.89 | 72.89 | 1.01% | 2,821,410 |
| Sep 12, 2025 | 72.25 | 72.36 | 72.11 | 72.16 | 72.16 | 0.22% | 4,152,779 |
| Sep 11, 2025 | 71.70 | 72.10 | 71.63 | 72.00 | 72.00 | -0.17% | 3,177,913 |
| Sep 10, 2025 | 72.22 | 72.38 | 71.98 | 72.12 | 72.12 | 0.35% | 3,461,705 |
| Sep 9, 2025 | 72.48 | 72.76 | 71.81 | 71.87 | 71.87 | -0.19% | 6,500,365 |
| Sep 8, 2025 | 71.76 | 72.20 | 71.68 | 72.01 | 72.01 | 1.17% | 4,348,135 |
| Sep 5, 2025 | 70.88 | 71.28 | 70.75 | 71.18 | 71.18 | 1.30% | 3,311,609 |
| Sep 4, 2025 | 70.34 | 70.45 | 69.98 | 70.27 | 70.27 | -0.44% | 4,722,212 |
| Sep 3, 2025 | 70.50 | 70.86 | 70.28 | 70.58 | 70.58 | 0.76% | 2,815,251 |
| Sep 2, 2025 | 69.01 | 70.10 | 68.88 | 70.05 | 70.05 | 2.41% | 5,010,381 |
| Aug 29, 2025 | 67.66 | 68.40 | 67.66 | 68.40 | 68.40 | 0.97% | 2,444,489 |
| Aug 28, 2025 | 67.38 | 67.76 | 67.34 | 67.74 | 67.74 | 0.73% | 1,532,641 |
| Aug 27, 2025 | 66.97 | 67.29 | 66.84 | 67.25 | 67.25 | 0.19% | 1,680,862 |
| Aug 26, 2025 | 66.81 | 67.14 | 66.73 | 67.12 | 67.12 | 0.72% | 2,138,760 |
| Aug 25, 2025 | 66.62 | 66.85 | 66.60 | 66.64 | 66.64 | -0.22% | 1,350,921 |
| Aug 22, 2025 | 65.92 | 66.89 | 65.91 | 66.79 | 66.79 | 1.04% | 2,872,299 |
| Aug 21, 2025 | 66.20 | 66.27 | 66.04 | 66.10 | 66.10 | -0.33% | 2,018,579 |
| Aug 20, 2025 | 66.15 | 66.33 | 66.11 | 66.32 | 66.32 | 1.02% | 1,860,058 |
| Aug 19, 2025 | 65.97 | 66.12 | 65.64 | 65.65 | 65.65 | -0.55% | 2,352,270 |
| Aug 18, 2025 | 66.20 | 66.22 | 65.94 | 66.01 | 66.01 | -0.18% | 5,748,718 |
| Aug 15, 2025 | 66.11 | 66.23 | 66.00 | 66.13 | 66.13 | 0.08% | 1,702,809 |
| Aug 14, 2025 | 66.22 | 66.31 | 65.92 | 66.08 | 66.08 | -0.62% | 1,942,326 |
| Aug 13, 2025 | 66.49 | 66.74 | 66.33 | 66.49 | 66.49 | 0.33% | 1,843,101 |
| Aug 12, 2025 | 66.29 | 66.50 | 65.96 | 66.27 | 66.27 | -0.15% | 3,772,275 |
| Aug 11, 2025 | 66.33 | 66.58 | 66.15 | 66.37 | 66.37 | -1.38% | 5,041,969 |
| Aug 8, 2025 | 67.17 | 67.41 | 66.86 | 67.30 | 67.30 | - | 6,179,126 |
| Aug 7, 2025 | 67.05 | 67.32 | 66.81 | 67.30 | 67.30 | 0.79% | 3,445,012 |
| Aug 6, 2025 | 66.72 | 66.92 | 66.63 | 66.77 | 66.77 | -0.21% | 2,943,859 |
| Aug 5, 2025 | 66.73 | 67.13 | 66.72 | 66.91 | 66.91 | 0.09% | 2,753,087 |
| Aug 4, 2025 | 66.83 | 67.03 | 66.74 | 66.85 | 66.85 | 0.59% | 2,474,344 |
| Aug 1, 2025 | 66.35 | 66.55 | 66.11 | 66.46 | 66.46 | 2.01% | 4,377,928 |