SPDR Gold Minishares Trust of beneficial interest (GLDM)
NYSEARCA: GLDM · Real-Time Price · USD
81.56
-3.33 (-3.92%)
At close: Sep 28, 2026, 4:00 PM EDT
81.91
+0.35 (0.43%)
Pre-market: Sep 29, 2026, 5:12 AM EDT
GLDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |