SPDR Gold Minishares Trust of beneficial interest (GLDM)

NYSEARCA: GLDM · Real-Time Price · USD

80.41

-0.65 (-0.80%)

At close: Nov 6, 2026, 4:00 PM

80.57

+0.16 (0.20%)

After-hours: Nov 6, 2026, 7:23 PM EST

GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	79.74	80.65	79.70	80.41	80.41	-0.80%	4,534,245
Nov 5, 2026	81.49	81.78	80.60	81.06	81.06	0.85%	7,412,443
Nov 4, 2026	79.78	80.49	79.68	80.38	80.38	3.68%	3,881,411
Nov 3, 2026	77.97	78.09	77.47	77.53	77.53	-0.64%	4,659,936
Nov 2, 2026	78.06	78.51	77.86	78.03	78.03	1.56%	5,856,691
Oct 30, 2026	78.04	78.06	76.55	76.83	76.83	-3.43%	8,045,155
Oct 29, 2026	79.60	79.83	79.20	79.56	79.56	-1.29%	2,940,483
Oct 28, 2026	80.14	80.62	79.61	80.60	80.60	0.35%	3,547,836
Oct 27, 2026	79.52	80.40	79.52	80.32	80.32	1.18%	2,062,308
Oct 26, 2026	79.27	79.69	78.90	79.38	79.38	0.32%	3,251,513
Oct 23, 2026	79.62	79.66	78.63	79.13	79.13	-0.67%	4,200,084
Oct 22, 2026	80.61	80.67	79.51	79.66	79.66	-2.60%	5,201,348
Oct 21, 2026	81.82	81.91	81.19	81.79	81.79	0.38%	3,606,630
Oct 20, 2026	81.55	82.19	81.43	81.48	81.48	-0.56%	3,036,161
Oct 19, 2026	82.30	82.41	81.82	81.94	81.94	-0.63%	2,355,216
Oct 16, 2026	82.28	83.05	82.21	82.46	82.46	-0.16%	4,631,675
Oct 15, 2026	82.17	82.60	81.95	82.59	82.59	1.80%	2,874,555
Oct 14, 2026	80.91	81.23	80.57	81.13	81.13	-1.49%	3,401,973
Oct 13, 2026	82.84	82.85	82.02	82.36	82.36	-0.13%	3,055,767
Oct 12, 2026	82.57	82.58	82.28	82.47	82.47	-0.63%	1,670,730
Oct 9, 2026	82.86	83.12	82.70	82.99	82.99	1.55%	2,393,780
Oct 8, 2026	81.53	81.96	81.16	81.72	81.72	0.75%	5,738,402
Oct 7, 2026	80.94	81.61	80.75	81.11	81.11	-1.63%	3,348,734
Oct 6, 2026	82.31	82.74	81.96	82.45	82.45	0.67%	3,292,166
Oct 5, 2026	82.14	82.16	81.57	81.90	81.90	-0.18%	4,040,554
Oct 2, 2026	82.95	83.10	81.59	82.05	82.05	-0.68%	5,199,082
Oct 1, 2026	82.42	82.79	82.07	82.61	82.61	0.52%	5,354,087
Sep 30, 2026	82.95	83.00	82.04	82.18	82.18	-0.56%	5,984,534
Sep 29, 2026	82.20	82.64	81.94	82.64	82.64	1.32%	5,950,993
Sep 28, 2026	81.97	82.30	81.32	81.56	81.56	-3.92%	4,673,748
Sep 25, 2026	84.63	85.05	84.15	84.89	84.89	0.44%	3,762,838
Sep 24, 2026	84.57	84.80	83.94	84.52	84.52	-0.27%	4,737,652
Sep 23, 2026	85.28	85.32	84.56	84.75	84.75	-1.83%	4,120,999
Sep 22, 2026	85.68	86.47	85.36	86.33	86.33	0.43%	3,239,276
Sep 21, 2026	86.34	86.34	85.51	85.96	85.96	-0.73%	4,312,019
Sep 18, 2026	86.40	86.95	85.90	86.59	86.59	0.74%	2,738,645
Sep 17, 2026	86.37	86.63	85.89	85.95	85.95	1.68%	2,388,042
Sep 16, 2026	86.06	86.38	83.77	84.53	84.53	-0.55%	5,472,168
Sep 15, 2026	84.79	85.27	84.53	85.00	85.00	0.32%	2,866,753
Sep 14, 2026	84.54	85.41	84.35	84.73	84.73	-1.48%	4,857,067
Sep 11, 2026	86.83	87.07	85.90	86.00	86.00	0.57%	2,590,714
Sep 10, 2026	86.18	86.55	85.32	85.51	85.51	-1.75%	5,544,763
Sep 9, 2026	87.62	87.70	86.55	87.03	87.03	0.93%	4,302,245
Sep 8, 2026	87.06	87.21	86.17	86.23	86.23	-1.71%	8,528,882
Sep 4, 2026	87.30	88.00	87.14	87.73	87.73	-0.89%	4,620,844
Sep 3, 2026	88.61	89.20	88.13	88.52	88.52	1.88%	4,016,582
Sep 2, 2026	86.23	86.99	86.19	86.89	86.89	1.52%	5,147,223
Sep 1, 2026	85.90	86.54	85.51	85.59	85.59	-2.86%	6,581,851
Aug 31, 2026	87.98	88.12	87.34	88.11	88.11	-0.10%	6,492,008
Aug 28, 2026	91.06	91.59	87.94	88.20	88.20	-3.26%	10,432,768