SPDR Gold MiniShares Trust (GLDM)
NYSEARCA: GLDM · Real-Time Price · USD
59.82
+0.27 (0.45%)
At close: Mar 25, 2025, 4:00 PM
59.99
+0.17 (0.28%)
Pre-market: Mar 26, 2025, 8:03 AM EST
GLDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 59.18 | 59.45 | 59.16 | 59.44 | 59.44 | 0.54% | 2,056,418 |
| Mar 14, 2025 | 59.35 | 59.35 | 59.01 | 59.12 | 59.12 | 0.07% | 4,954,151 |
| Mar 13, 2025 | 58.34 | 59.13 | 58.33 | 59.08 | 59.08 | 1.74% | 4,105,799 |
| Mar 12, 2025 | 57.67 | 58.25 | 57.65 | 58.07 | 58.07 | 0.43% | 3,351,372 |
| Mar 11, 2025 | 57.66 | 57.89 | 57.66 | 57.82 | 57.82 | 1.14% | 4,621,142 |
| Mar 10, 2025 | 57.49 | 57.66 | 57.05 | 57.17 | 57.17 | -0.83% | 3,824,490 |
| Mar 7, 2025 | 57.80 | 58.05 | 57.49 | 57.65 | 57.65 | 0.05% | 2,557,935 |
| Mar 6, 2025 | 57.61 | 57.88 | 57.60 | 57.62 | 57.62 | -0.48% | 1,808,607 |
| Mar 5, 2025 | 57.55 | 58.04 | 57.54 | 57.90 | 57.90 | 0.19% | 4,096,486 |
| Mar 4, 2025 | 57.79 | 57.86 | 57.46 | 57.79 | 57.79 | 0.91% | 5,366,948 |
| Mar 3, 2025 | 56.94 | 57.32 | 56.94 | 57.27 | 57.27 | 1.29% | 3,069,962 |
| Feb 28, 2025 | 56.40 | 56.57 | 56.11 | 56.54 | 56.54 | -0.65% | 4,732,724 |
| Feb 27, 2025 | 57.22 | 57.26 | 56.79 | 56.91 | 56.91 | -1.51% | 4,981,721 |
| Feb 26, 2025 | 57.37 | 57.79 | 57.27 | 57.78 | 57.78 | 0.16% | 2,048,379 |
| Feb 25, 2025 | 58.31 | 58.34 | 57.22 | 57.69 | 57.69 | -1.32% | 3,408,430 |
| Feb 24, 2025 | 58.28 | 58.47 | 58.06 | 58.46 | 58.46 | 0.55% | 3,279,956 |
| Feb 21, 2025 | 58.15 | 58.30 | 57.89 | 58.14 | 58.14 | -0.09% | 1,889,015 |
| Feb 20, 2025 | 58.02 | 58.37 | 58.02 | 58.19 | 58.19 | 0.05% | 1,987,424 |
| Feb 19, 2025 | 58.13 | 58.25 | 57.82 | 58.16 | 58.16 | 0.07% | 2,169,195 |
| Feb 18, 2025 | 57.91 | 58.18 | 57.89 | 58.12 | 58.12 | 1.66% | 2,330,334 |
| Feb 14, 2025 | 58.00 | 58.01 | 57.00 | 57.17 | 57.17 | -1.48% | 3,176,691 |
| Feb 13, 2025 | 57.62 | 58.03 | 57.56 | 58.03 | 58.03 | 0.96% | 2,746,128 |
| Feb 12, 2025 | 57.37 | 57.64 | 57.18 | 57.48 | 57.48 | 0.12% | 2,161,215 |
| Feb 11, 2025 | 57.49 | 57.62 | 57.28 | 57.41 | 57.41 | -0.35% | 2,024,462 |
| Feb 10, 2025 | 57.54 | 57.69 | 57.39 | 57.61 | 57.61 | 1.62% | 2,340,882 |
| Feb 7, 2025 | 56.94 | 57.19 | 56.54 | 56.69 | 56.69 | 0.21% | 2,577,231 |
| Feb 6, 2025 | 56.62 | 56.62 | 56.15 | 56.57 | 56.57 | -0.28% | 2,549,068 |
| Feb 5, 2025 | 56.77 | 57.12 | 56.68 | 56.73 | 56.73 | 0.66% | 3,200,259 |
| Feb 4, 2025 | 56.22 | 56.37 | 56.13 | 56.36 | 56.36 | 0.99% | 2,813,132 |
| Feb 3, 2025 | 55.77 | 56.08 | 55.72 | 55.81 | 55.81 | 0.59% | 6,410,992 |
| Jan 31, 2025 | 55.64 | 55.81 | 55.36 | 55.48 | 55.48 | 0.16% | 4,873,792 |
| Jan 30, 2025 | 55.19 | 55.44 | 55.06 | 55.39 | 55.39 | 1.48% | 3,211,476 |
| Jan 29, 2025 | 54.64 | 54.70 | 54.38 | 54.58 | 54.58 | -0.35% | 3,102,838 |
| Jan 28, 2025 | 54.56 | 54.78 | 54.51 | 54.77 | 54.77 | 0.83% | 3,683,367 |
| Jan 27, 2025 | 54.50 | 54.58 | 54.10 | 54.32 | 54.32 | -1.07% | 2,079,177 |
| Jan 24, 2025 | 54.97 | 55.19 | 54.89 | 54.91 | 54.91 | 0.66% | 1,472,862 |
| Jan 23, 2025 | 54.36 | 54.66 | 54.28 | 54.55 | 54.55 | -0.13% | 1,781,751 |
| Jan 22, 2025 | 54.60 | 54.69 | 54.49 | 54.62 | 54.62 | 0.52% | 1,341,527 |
| Jan 21, 2025 | 54.09 | 54.40 | 54.07 | 54.34 | 54.34 | 1.51% | 2,078,005 |
| Jan 17, 2025 | 53.63 | 53.84 | 53.49 | 53.53 | 53.53 | -0.48% | 2,019,159 |
| Jan 16, 2025 | 53.79 | 53.97 | 53.72 | 53.79 | 53.79 | 0.67% | 3,502,715 |
| Jan 15, 2025 | 53.30 | 53.43 | 53.03 | 53.43 | 53.43 | 0.75% | 2,597,970 |
| Jan 14, 2025 | 52.73 | 53.03 | 52.71 | 53.03 | 53.03 | 0.57% | 1,893,164 |
| Jan 13, 2025 | 52.87 | 52.98 | 52.63 | 52.73 | 52.73 | -1.81% | 2,601,062 |