GYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	13.30	13.47	13.30	13.40	13.40	0.15%	10,450
Jul 23, 2025	13.30	13.40	13.27	13.38	13.38	0.15%	2,879
Jul 22, 2025	13.37	13.37	13.31	13.36	13.36	-0.22%	3,190
Jul 21, 2025	13.30	13.45	13.26	13.39	13.39	0.60%	6,981
Jul 18, 2025	13.15	13.35	13.13	13.31	13.31	0.30%	6,039
Jul 17, 2025	13.29	13.30	13.09	13.27	13.27	-	4,394
Jul 16, 2025	13.24	13.35	13.09	13.27	13.27	-1.04%	9,335
Jul 15, 2025	13.32	13.49	13.31	13.41	13.30	1.21%	13,555
Jul 14, 2025	13.27	13.46	13.24	13.25	13.14	-0.82%	13,066
Jul 11, 2025	13.13	13.49	13.12	13.36	13.25	1.37%	15,051
Jul 10, 2025	13.20	13.24	13.15	13.18	13.08	-0.60%	2,786
Jul 9, 2025	13.20	13.38	13.07	13.26	13.15	-0.67%	11,304
Jul 8, 2025	13.20	13.40	13.10	13.35	13.24	0.60%	24,734
Jul 7, 2025	13.28	13.29	13.22	13.27	13.16	0.26%	19,236
Jul 3, 2025	13.22	13.27	13.22	13.24	13.13	0.48%	2,868
Jul 2, 2025	13.18	13.25	13.17	13.17	13.07	0.47%	4,300
Jul 1, 2025	13.13	13.13	13.10	13.11	13.01	-0.15%	973
Jun 30, 2025	13.05	13.20	13.04	13.13	13.03	-0.38%	15,657
Jun 27, 2025	13.06	13.20	12.98	13.18	13.08	1.31%	8,675
Jun 26, 2025	13.00	13.10	12.90	13.01	12.91	0.85%	7,920
Jun 25, 2025	13.00	13.00	12.90	12.90	12.80	-0.39%	3,482
Jun 24, 2025	12.93	12.96	12.90	12.95	12.85	-0.50%	23,180
Jun 23, 2025	13.00	13.02	12.90	13.02	12.91	-0.34%	5,408
Jun 20, 2025	12.99	13.16	12.99	13.06	12.96	0.23%	14,092
Jun 18, 2025	12.95	13.10	12.95	13.03	12.93	1.01%	4,235
Jun 17, 2025	12.99	12.99	12.79	12.90	12.80	0.86%	4,796
Jun 16, 2025	13.00	13.17	12.61	12.79	12.69	-3.33%	45,987
Jun 13, 2025	13.26	13.33	13.11	13.23	13.03	-1.27%	82,730
Jun 12, 2025	13.17	13.41	13.17	13.40	13.19	0.37%	8,502
Jun 11, 2025	13.15	13.35	13.15	13.35	13.14	0.98%	7,669
Jun 10, 2025	13.06	13.35	13.06	13.22	13.02	1.03%	8,488
Jun 9, 2025	13.02	13.15	13.02	13.09	12.88	-0.04%	8,059
Jun 6, 2025	12.97	13.10	12.96	13.09	12.89	1.00%	4,792
Jun 5, 2025	12.93	12.97	12.89	12.96	12.76	-1.44%	4,015
Jun 4, 2025	13.00	13.15	12.90	13.15	12.95	-0.56%	14,255
Jun 3, 2025	12.96	13.30	12.96	13.22	13.02	1.02%	22,848
Jun 2, 2025	12.95	13.10	12.95	13.09	12.89	0.61%	5,998
May 30, 2025	12.93	13.17	12.92	13.01	12.81	-0.08%	30,678
May 29, 2025	12.95	13.14	12.95	13.02	12.82	0.15%	8,712
May 28, 2025	12.96	13.00	12.93	13.00	12.80	-0.76%	2,810
May 27, 2025	12.95	13.15	12.92	13.10	12.90	1.78%	2,980
May 23, 2025	12.85	13.05	12.84	12.87	12.67	1.02%	339,372
May 22, 2025	12.87	12.90	12.74	12.74	12.54	-1.85%	87,643
May 21, 2025	12.94	13.08	12.94	12.98	12.78	-0.46%	11,866
May 20, 2025	12.95	13.10	12.93	13.04	12.84	0.38%	3,556
May 19, 2025	12.89	13.00	12.89	12.99	12.79	1.25%	5,569
May 16, 2025	12.86	12.90	12.75	12.83	12.63	-0.16%	5,702
May 15, 2025	12.86	12.90	12.83	12.85	12.54	-0.19%	2,905
May 14, 2025	12.87	12.89	12.87	12.88	12.57	0.39%	3,007
May 13, 2025	12.83	12.87	12.83	12.83	12.52	0.47%	2,984