SPDR Gold Minishares Trust of beneficial interest (GLDM)

NYSEARCA: GLDM · Real-Time Price · USD

86.23

-1.50 (-1.71%)

At close: Sep 8, 2026, 4:00 PM EDT

86.04

-0.19 (-0.22%)

After-hours: Sep 8, 2026, 8:00 PM EDT

GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	90.77	91.32	90.26	91.17	91.17	0.30%	3,896,824
Aug 26, 2026	91.25	91.68	90.67	90.90	90.90	-1.57%	7,977,863
Aug 25, 2026	91.17	92.35	91.09	92.35	92.35	0.36%	9,615,713
Aug 24, 2026	92.44	92.61	91.50	92.02	92.02	0.77%	5,994,567
Aug 21, 2026	90.66	91.63	90.47	91.32	91.32	1.93%	6,156,778
Aug 20, 2026	88.46	89.81	88.38	89.59	89.59	0.34%	3,873,737
Aug 19, 2026	88.18	89.29	87.89	89.29	89.29	3.85%	4,281,620
Aug 18, 2026	86.82	87.20	85.82	85.98	85.98	-1.68%	3,185,417
Aug 17, 2026	86.79	87.62	86.74	87.45	87.45	1.00%	3,440,042
Aug 14, 2026	86.71	86.98	86.48	86.58	86.58	0.62%	2,311,088
Aug 13, 2026	86.71	86.89	85.90	86.05	86.05	-1.47%	3,416,052
Aug 12, 2026	87.39	87.83	86.97	87.33	87.33	1.01%	5,967,125
Aug 11, 2026	87.00	87.12	86.24	86.46	86.46	-0.40%	6,575,278
Aug 10, 2026	85.77	86.96	85.40	86.81	86.81	1.00%	4,601,493
Aug 7, 2026	86.18	86.39	85.62	85.95	85.95	2.28%	5,341,928
Aug 6, 2026	84.00	84.58	83.53	84.03	84.03	-	6,361,368
Aug 5, 2026	83.02	84.42	82.89	84.03	84.03	4.13%	5,233,847
Aug 4, 2026	80.67	81.23	80.61	80.70	80.70	0.70%	2,524,041
Aug 3, 2026	79.80	80.23	79.51	80.14	80.14	-	3,237,179
Jul 31, 2026	79.97	80.23	79.54	80.14	80.14	-1.46%	3,966,766
Jul 30, 2026	80.71	81.48	80.61	81.33	81.33	1.64%	2,784,494
Jul 29, 2026	79.42	81.43	79.04	80.02	80.02	0.45%	5,370,948
Jul 28, 2026	79.71	80.05	79.36	79.66	79.66	-1.39%	3,618,612
Jul 27, 2026	80.63	80.98	80.43	80.78	80.78	0.74%	2,067,376
Jul 24, 2026	80.05	80.75	80.03	80.19	80.19	0.10%	1,745,102
Jul 23, 2026	80.25	80.43	79.91	80.11	80.11	-1.99%	2,383,457
Jul 22, 2026	81.84	82.42	81.69	81.74	81.74	1.14%	5,170,995
Jul 21, 2026	80.16	80.86	80.02	80.82	80.82	1.96%	2,849,226
Jul 20, 2026	79.32	79.52	79.11	79.27	79.27	-0.23%	2,365,289
Jul 17, 2026	78.52	79.60	78.43	79.45	79.45	0.93%	2,141,009
Jul 16, 2026	79.21	79.44	78.51	78.72	78.72	-1.89%	2,947,375
Jul 15, 2026	80.24	80.74	79.68	80.24	80.24	-0.01%	2,147,327
Jul 14, 2026	80.77	81.12	79.99	80.25	80.25	1.36%	2,062,982
Jul 13, 2026	80.35	80.39	78.87	79.17	79.17	-2.61%	2,725,048
Jul 10, 2026	80.86	81.42	80.59	81.29	81.29	-0.31%	2,137,458
Jul 9, 2026	81.62	81.84	81.36	81.54	81.54	1.04%	1,909,527
Jul 8, 2026	80.45	80.93	79.57	80.70	80.70	-0.87%	5,156,570
Jul 7, 2026	82.43	82.69	80.97	81.41	81.41	-1.19%	3,003,125
Jul 6, 2026	81.96	82.44	81.68	82.39	82.39	1.04%	3,677,810
Jul 2, 2026	81.38	81.98	81.14	81.54	81.54	2.03%	3,465,306
Jul 1, 2026	80.06	81.42	79.83	79.92	79.92	0.63%	4,683,796
Jun 30, 2026	79.56	80.38	79.40	79.42	79.42	-0.04%	5,838,948
Jun 29, 2026	79.90	80.02	79.12	79.45	79.45	-1.44%	2,859,546