SPDR Gold Minishares Trust of beneficial interest (GLDM)

GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	82.83	83.29	82.49	82.92	82.92	-0.62%	2,492,461
Jun 18, 2026	84.35	84.61	83.13	83.44	83.44	-0.41%	3,695,650
Jun 17, 2026	85.76	86.67	83.44	83.78	83.78	-2.30%	9,010,030
Jun 16, 2026	85.78	86.00	85.33	85.75	85.75	0.28%	2,329,051
Jun 15, 2026	86.14	86.44	85.40	85.51	85.51	2.63%	3,108,531
Jun 12, 2026	83.16	83.80	82.64	83.32	83.32	0.11%	4,717,228
Jun 11, 2026	80.59	83.46	80.16	83.23	83.23	3.05%	9,804,802
Jun 10, 2026	82.07	82.81	80.74	80.77	80.77	-4.14%	6,998,373
Jun 9, 2026	85.69	86.32	83.81	84.26	84.26	-1.60%	5,516,183
Jun 8, 2026	85.70	86.00	85.36	85.63	85.63	0.25%	6,368,733
Jun 5, 2026	87.16	87.23	85.35	85.42	85.42	-3.67%	4,197,484
Jun 4, 2026	89.09	89.30	88.16	88.67	88.67	0.84%	3,458,560
Jun 3, 2026	88.03	88.23	87.57	87.93	87.93	-0.96%	3,603,026
Jun 2, 2026	89.25	89.31	88.61	88.78	88.78	0.15%	3,649,804
Jun 1, 2026	88.36	88.93	88.00	88.65	88.65	-1.42%	3,675,500
May 29, 2026	89.56	90.91	89.48	89.93	89.93	1.08%	3,943,443
May 28, 2026	87.61	89.33	87.39	88.97	88.97	1.04%	6,269,442
May 27, 2026	87.14	88.20	87.14	88.05	88.05	-1.30%	3,832,658
May 26, 2026	89.48	89.66	88.69	89.21	89.21	-	2,752,903
May 22, 2026	89.48	89.58	88.84	89.21	89.21	-0.73%	2,585,629
May 21, 2026	89.04	90.18	88.78	89.87	89.87	-0.10%	2,372,540
May 20, 2026	88.83	90.09	88.38	89.96	89.96	1.42%	3,384,897
May 19, 2026	88.90	89.32	88.35	88.70	88.70	-1.65%	2,578,034
May 18, 2026	90.47	90.70	89.67	90.19	90.19	0.23%	2,809,037
May 15, 2026	90.01	90.34	89.26	89.98	89.98	-2.29%	4,178,476
May 14, 2026	92.77	93.00	92.05	92.09	92.09	-0.74%	3,663,982
May 13, 2026	92.79	93.19	92.40	92.78	92.78	-0.58%	2,733,910
May 12, 2026	92.82	93.33	91.79	93.32	93.32	-0.39%	3,263,814
May 11, 2026	93.56	93.96	93.16	93.69	93.69	0.21%	2,644,259
May 8, 2026	93.54	93.99	93.05	93.49	93.49	0.47%	2,241,773
May 7, 2026	93.89	94.25	92.73	93.05	93.05	0.22%	3,197,324
May 6, 2026	92.67	93.33	92.57	92.85	92.85	3.02%	3,530,505
May 5, 2026	90.54	90.75	90.05	90.13	90.13	0.84%	2,035,161
May 4, 2026	90.27	90.67	89.07	89.38	89.38	-2.01%	4,147,914
May 1, 2026	90.81	92.21	90.76	91.21	91.21	-0.18%	3,568,256
Apr 30, 2026	91.66	91.70	91.11	91.37	91.37	1.56%	3,245,398
Apr 29, 2026	89.78	90.32	89.24	89.97	89.97	-1.04%	3,781,834
Apr 28, 2026	90.67	91.06	90.17	90.92	90.92	-1.85%	3,904,684
Apr 27, 2026	93.03	93.05	92.36	92.63	92.63	-0.76%	8,501,160
Apr 24, 2026	92.93	93.79	92.81	93.34	93.34	0.48%	1,964,997
Apr 23, 2026	93.56	93.80	92.28	92.89	92.89	-0.98%	3,470,346
Apr 22, 2026	94.00	94.20	93.48	93.81	93.81	1.33%	1,986,648
Apr 21, 2026	94.50	94.84	92.37	92.58	92.58	-2.81%	6,225,598
Apr 20, 2026	95.48	95.53	94.82	95.26	95.26	-0.81%	3,256,372
Apr 17, 2026	96.03	96.68	95.97	96.04	96.04	1.27%	3,965,529
Apr 16, 2026	95.28	95.44	94.40	94.84	94.84	-0.07%	3,144,128
Apr 15, 2026	95.41	95.59	94.73	94.91	94.91	-1.03%	3,671,420
Apr 14, 2026	94.66	95.91	94.59	95.90	95.90	2.20%	4,319,357
Apr 13, 2026	93.68	93.97	93.01	93.84	93.84	-0.39%	4,020,973
Apr 10, 2026	94.49	94.88	93.92	94.21	94.21	-0.18%	2,898,837

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.