GYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	12.35	12.35	12.35	12.35	-	-0.08%	25,642
Apr 15, 2025	12.40	12.41	12.28	12.36	12.36	0.19%	5,183
Apr 14, 2025	12.21	12.43	12.21	12.34	12.34	0.99%	11,744
Apr 11, 2025	12.10	12.22	12.10	12.22	12.22	0.38%	1,385
Apr 10, 2025	11.98	12.20	11.98	12.17	12.17	0.91%	17,262
Apr 9, 2025	11.92	12.07	11.88	12.06	12.06	1.26%	6,058
Apr 8, 2025	12.08	12.25	11.90	11.91	11.91	-0.53%	15,199
Apr 7, 2025	12.10	12.20	11.94	11.97	11.97	-3.60%	11,074
Apr 4, 2025	12.70	12.70	12.30	12.42	12.42	-2.85%	26,756
Apr 3, 2025	12.88	12.88	12.75	12.79	12.79	-1.12%	5,829
Apr 2, 2025	12.89	12.94	12.89	12.93	12.93	-0.23%	6,047
Apr 1, 2025	12.89	13.00	12.89	12.96	12.96	0.31%	15,771
Mar 31, 2025	12.88	12.93	12.88	12.92	12.92	-0.15%	8,875
Mar 28, 2025	12.93	12.96	12.90	12.94	12.94	0.23%	12,584
Mar 27, 2025	12.95	12.98	12.90	12.91	12.91	-0.54%	3,849
Mar 26, 2025	12.95	12.99	12.93	12.98	12.98	-	6,493
Mar 25, 2025	12.96	13.00	12.90	12.98	12.98	0.31%	10,470
Mar 24, 2025	12.92	12.98	12.90	12.94	12.94	-	13,992
Mar 21, 2025	12.94	12.97	12.90	12.94	12.94	-0.23%	8,327
Mar 20, 2025	12.98	12.98	12.94	12.97	12.97	0.31%	2,006
Mar 19, 2025	12.90	12.99	12.90	12.93	12.93	0.39%	4,473
Mar 18, 2025	12.89	12.93	12.85	12.88	12.88	-0.04%	9,053
Mar 17, 2025	12.83	12.90	12.82	12.89	12.89	0.51%	5,524
Mar 14, 2025	12.74	12.86	12.74	12.82	12.76	0.75%	13,031
Mar 13, 2025	12.82	12.82	12.65	12.73	12.67	-0.66%	1,726
Mar 12, 2025	12.70	12.81	12.64	12.81	12.75	0.16%	11,480
Mar 11, 2025	12.89	12.89	12.69	12.79	12.73	-0.71%	9,222
Mar 10, 2025	12.85	12.98	12.80	12.88	12.82	0.40%	11,957
Mar 7, 2025	12.82	12.91	12.78	12.83	12.77	0.38%	16,639
Mar 6, 2025	12.82	12.82	12.76	12.78	12.72	-0.08%	18,222
Mar 5, 2025	12.78	12.81	12.75	12.79	12.73	0.34%	4,210
Mar 4, 2025	12.80	12.90	12.71	12.75	12.69	-0.34%	8,661
Mar 3, 2025	12.83	12.87	12.79	12.79	12.73	0.16%	13,790
Feb 28, 2025	12.84	12.84	12.77	12.77	12.71	-0.23%	3,947
Feb 27, 2025	12.82	12.85	12.79	12.80	12.74	-0.23%	1,251
Feb 26, 2025	12.84	12.85	12.70	12.83	12.77	1.06%	3,293
Feb 25, 2025	12.85	12.85	12.62	12.70	12.64	-1.26%	10,392
Feb 24, 2025	12.87	12.87	12.81	12.86	12.80	0.05%	8,023
Feb 21, 2025	12.95	12.96	12.82	12.85	12.79	-0.66%	3,100
Feb 20, 2025	12.85	12.94	12.85	12.94	12.88	0.36%	2,371
Feb 19, 2025	12.89	12.89	12.85	12.89	12.83	0.02%	348
Feb 18, 2025	12.80	12.91	12.77	12.89	12.83	-0.18%	12,849
Feb 14, 2025	12.85	12.96	12.85	12.91	12.76	1.68%	8,917
Feb 13, 2025	12.65	12.72	12.58	12.70	12.55	1.49%	3,630
Feb 12, 2025	12.65	12.67	12.50	12.51	12.36	-0.87%	11,799
Feb 11, 2025	12.74	12.74	12.52	12.62	12.47	-0.97%	14,716
Feb 10, 2025	12.75	12.78	12.70	12.74	12.59	-0.02%	5,668
Feb 7, 2025	12.73	12.80	12.72	12.75	12.60	0.45%	15,253
Feb 6, 2025	12.70	12.77	12.68	12.69	12.54	-0.05%	1,990
Feb 5, 2025	12.65	12.78	12.56	12.70	12.55	0.95%	5,166