SPDR Gold Minishares Trust of beneficial interest (GLDM)

GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	96.03	96.68	95.97	96.04	96.04	1.27%	3,906,200
Apr 16, 2026	95.28	95.44	94.40	94.84	94.84	-0.07%	3,126,174
Apr 15, 2026	95.41	95.59	94.73	94.91	94.91	-1.03%	3,649,767
Apr 14, 2026	94.66	95.91	94.59	95.90	95.90	2.20%	4,177,667
Apr 13, 2026	93.68	93.97	93.01	93.84	93.84	-0.39%	3,865,080
Apr 10, 2026	94.49	94.88	93.92	94.21	94.21	-0.18%	2,886,220
Apr 9, 2026	94.03	94.99	93.94	94.38	94.38	0.80%	3,547,137
Apr 8, 2026	94.80	94.88	92.95	93.63	93.63	0.63%	11,816,730
Apr 7, 2026	92.20	93.34	91.17	93.04	93.04	0.99%	5,503,736
Apr 6, 2026	92.39	92.94	91.93	92.13	92.13	-0.38%	3,621,071
Apr 2, 2026	91.00	92.97	90.73	92.48	92.48	-1.93%	5,705,951
Apr 1, 2026	93.70	94.81	93.46	94.30	94.30	1.74%	6,942,623
Mar 31, 2026	90.51	92.73	90.41	92.69	92.69	3.77%	7,530,473
Mar 30, 2026	90.40	90.50	88.91	89.32	89.32	-0.02%	7,686,096
Mar 27, 2026	87.54	90.14	87.33	89.34	89.34	3.49%	6,983,634
Mar 26, 2026	88.02	88.61	86.24	86.33	86.33	-3.72%	7,552,013
Mar 25, 2026	90.42	90.61	88.80	89.67	89.67	2.99%	6,633,132
Mar 24, 2026	86.21	87.73	86.09	87.07	87.07	0.03%	8,165,154
Mar 23, 2026	87.25	89.29	86.09	87.04	87.04	-2.28%	19,033,769
Mar 20, 2026	92.20	92.32	88.61	89.07	89.07	-3.04%	13,696,600
Mar 19, 2026	90.55	92.25	89.80	91.86	91.86	-4.12%	15,156,347
Mar 18, 2026	96.20	96.96	95.74	95.81	95.81	-3.18%	7,106,665
Mar 17, 2026	99.20	99.56	98.42	98.96	98.96	-0.24%	3,717,827
Mar 16, 2026	99.35	99.69	98.43	99.20	99.20	-0.08%	5,005,053
Mar 13, 2026	101.09	101.25	99.14	99.28	99.28	-1.31%	5,949,057
Mar 12, 2026	102.31	102.31	100.49	100.60	100.60	-1.94%	8,218,605
Mar 11, 2026	102.56	102.83	101.91	102.59	102.59	-0.29%	2,802,732
Mar 10, 2026	103.32	103.67	102.13	102.89	102.89	1.11%	5,989,636
Mar 9, 2026	100.80	101.81	100.11	101.76	101.76	-0.21%	8,950,035
Mar 6, 2026	101.02	102.40	100.57	101.97	101.97	1.58%	6,023,854
Mar 5, 2026	101.31	101.37	99.93	100.38	100.38	-1.22%	8,393,718
Mar 4, 2026	102.23	102.61	101.11	101.62	101.62	0.73%	5,504,246
Mar 3, 2026	101.86	101.90	98.86	100.88	100.88	-4.42%	19,296,719
Mar 2, 2026	105.54	105.99	104.10	105.54	105.54	1.34%	12,619,824
Feb 27, 2026	103.52	104.20	103.19	104.14	104.14	1.27%	5,773,296
Feb 26, 2026	102.31	102.91	101.50	102.83	102.83	0.85%	5,389,304
Feb 25, 2026	102.47	103.26	101.84	101.96	101.96	-0.24%	4,932,624
Feb 24, 2026	101.23	102.39	101.13	102.21	102.21	-1.38%	4,718,789
Feb 23, 2026	102.22	103.68	102.22	103.64	103.64	2.74%	5,744,968
Feb 20, 2026	99.77	100.90	98.70	100.88	100.88	1.93%	6,174,864
Feb 19, 2026	98.52	99.38	98.22	98.97	98.97	0.31%	6,875,619
Feb 18, 2026	98.15	99.16	98.06	98.66	98.66	2.19%	5,456,816
Feb 17, 2026	96.92	97.19	95.95	96.55	96.55	-3.07%	5,307,075
Feb 13, 2026	98.99	99.87	98.26	99.61	99.61	2.43%	7,417,119
Feb 12, 2026	100.12	100.40	96.51	97.25	97.25	-3.40%	19,991,021
Feb 11, 2026	100.34	100.92	99.67	100.67	100.67	1.09%	7,749,921
Feb 10, 2026	100.36	100.51	98.95	99.58	99.58	-0.99%	5,589,854
Feb 9, 2026	99.30	100.68	99.24	100.58	100.58	2.57%	9,271,547
Feb 6, 2026	97.10	98.38	96.90	98.06	98.06	2.99%	9,612,950
Feb 5, 2026	95.66	97.10	94.84	95.21	95.21	-2.57%	20,751,072

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.