SPDR Gold Minishares Trust of beneficial interest (GLDM)
NYSEARCA: GLDM · Real-Time Price · USD
65.96
-0.07 (-0.11%)
At close: Jun 26, 2025, 4:00 PM
65.14
-0.82 (-1.24%)
Pre-market: Jun 27, 2025, 6:11 AM EDT
GLDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 65.72 | 66.06 | 65.54 | 65.96 | 65.96 | -0.11% | 5,500,649 |
| Jun 25, 2025 | 65.62 | 66.07 | 65.59 | 66.03 | 66.03 | 0.32% | 4,989,934 |
| Jun 24, 2025 | 65.58 | 65.85 | 65.25 | 65.82 | 65.82 | -1.56% | 3,813,146 |
| Jun 23, 2025 | 66.72 | 67.21 | 66.71 | 66.86 | 66.86 | 0.30% | 6,068,379 |
| Jun 20, 2025 | 66.49 | 66.83 | 66.47 | 66.66 | 66.66 | -0.04% | 3,347,798 |
| Jun 18, 2025 | 67.24 | 67.28 | 66.61 | 66.69 | 66.69 | -0.54% | 5,827,703 |
| Jun 17, 2025 | 67.21 | 67.28 | 66.65 | 67.05 | 67.05 | 0.04% | 4,407,876 |
| Jun 16, 2025 | 67.67 | 67.67 | 66.98 | 67.02 | 67.02 | -1.40% | 4,852,576 |
| Jun 13, 2025 | 68.20 | 68.26 | 67.71 | 67.97 | 67.97 | 1.30% | 5,055,695 |
| Jun 12, 2025 | 66.98 | 67.29 | 66.88 | 67.10 | 67.10 | 1.25% | 3,002,502 |
| Jun 11, 2025 | 66.11 | 66.33 | 65.74 | 66.27 | 66.27 | 0.52% | 4,023,185 |
| Jun 10, 2025 | 66.26 | 66.32 | 65.74 | 65.93 | 65.93 | 0.05% | 4,507,904 |
| Jun 9, 2025 | 65.64 | 66.11 | 65.58 | 65.90 | 65.90 | 0.47% | 2,138,004 |
| Jun 6, 2025 | 66.43 | 66.44 | 65.57 | 65.59 | 65.59 | -1.34% | 4,194,699 |
| Jun 5, 2025 | 66.90 | 67.09 | 66.13 | 66.48 | 66.48 | -0.51% | 7,336,330 |
| Jun 4, 2025 | 66.51 | 67.03 | 66.37 | 66.82 | 66.82 | 0.63% | 2,975,062 |
| Jun 3, 2025 | 66.53 | 66.53 | 66.01 | 66.40 | 66.40 | -0.87% | 3,078,789 |
| Jun 2, 2025 | 66.47 | 66.99 | 66.35 | 66.98 | 66.98 | 2.67% | 3,405,955 |
| May 30, 2025 | 65.26 | 65.33 | 64.79 | 65.24 | 65.24 | -0.65% | 3,682,383 |
| May 29, 2025 | 65.70 | 65.94 | 65.44 | 65.67 | 65.67 | 0.55% | 2,479,262 |
| May 28, 2025 | 65.46 | 65.54 | 65.13 | 65.31 | 65.31 | -0.21% | 8,610,373 |
| 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 |