GYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	12.97	13.10	12.96	13.09	13.09	1.00%	4,792
Jun 5, 2025	12.93	12.97	12.89	12.96	12.96	-1.44%	4,015
Jun 4, 2025	13.00	13.15	12.90	13.15	13.15	-0.56%	14,255
Jun 3, 2025	12.96	13.30	12.96	13.22	13.22	1.02%	22,848
Jun 2, 2025	12.95	13.10	12.95	13.09	13.09	0.61%	5,998
May 30, 2025	12.93	13.17	12.92	13.01	13.01	-0.08%	30,678
May 29, 2025	12.95	13.14	12.95	13.02	13.02	0.15%	8,712
May 28, 2025	12.96	13.00	12.93	13.00	13.00	-0.76%	2,810
May 27, 2025	12.95	13.15	12.92	13.10	13.10	1.78%	2,980
May 23, 2025	12.85	13.05	12.84	12.87	12.87	1.02%	339,372
May 22, 2025	12.87	12.90	12.74	12.74	12.74	-1.85%	87,643
May 21, 2025	12.94	13.08	12.94	12.98	12.98	-0.46%	11,866
May 20, 2025	12.95	13.10	12.93	13.04	13.04	0.38%	3,556
May 19, 2025	12.89	13.00	12.89	12.99	12.99	1.25%	5,569
May 16, 2025	12.86	12.90	12.75	12.83	12.83	-0.16%	5,702
May 15, 2025	12.86	12.90	12.83	12.85	12.74	-0.19%	2,905
May 14, 2025	12.87	12.89	12.87	12.88	12.76	0.39%	3,007
May 13, 2025	12.83	12.87	12.83	12.83	12.71	0.47%	2,984
May 12, 2025	12.80	12.89	12.74	12.77	12.65	0.55%	6,853
May 9, 2025	12.70	12.79	12.60	12.70	12.59	0.59%	3,168
May 8, 2025	12.67	12.74	12.58	12.62	12.51	0.16%	2,753
May 7, 2025	12.68	12.80	12.56	12.60	12.49	-1.29%	11,286
May 6, 2025	12.70	12.85	12.70	12.77	12.65	-0.20%	3,444
May 5, 2025	12.66	12.85	12.66	12.79	12.68	0.92%	6,906
May 2, 2025	12.68	12.68	12.68	12.68	12.57	0.88%	3,173
May 1, 2025	12.60	12.66	12.56	12.56	12.46	0.35%	2,013
Apr 30, 2025	12.60	12.60	12.44	12.52	12.41	-1.22%	5,339
Apr 29, 2025	12.70	12.70	12.68	12.68	12.57	0.19%	3,861
Apr 28, 2025	12.68	12.68	12.61	12.65	12.54	0.48%	7,708
Apr 25, 2025	12.62	12.63	12.55	12.59	12.48	0.64%	6,167
Apr 24, 2025	12.57	12.57	12.50	12.51	12.40	0.40%	4,875
Apr 23, 2025	12.51	12.51	12.45	12.46	12.35	0.48%	5,793
Apr 22, 2025	12.39	12.40	12.39	12.40	12.29	-	927
Apr 21, 2025	12.40	12.49	12.31	12.40	12.29	0.81%	5,219
Apr 17, 2025	12.38	12.39	12.30	12.30	12.19	-0.12%	4,427
Apr 16, 2025	12.30	12.42	12.26	12.32	12.21	-0.36%	25,650
Apr 15, 2025	12.40	12.41	12.28	12.36	12.18	0.19%	5,183
Apr 14, 2025	12.21	12.43	12.21	12.34	12.16	0.99%	11,744
Apr 11, 2025	12.10	12.22	12.10	12.22	12.04	0.38%	1,385
Apr 10, 2025	11.98	12.20	11.98	12.17	11.99	0.91%	17,262
Apr 9, 2025	11.92	12.07	11.88	12.06	11.88	1.26%	6,058
Apr 8, 2025	12.08	12.25	11.90	11.91	11.73	-0.53%	15,199
Apr 7, 2025	12.10	12.20	11.94	11.97	11.80	-3.60%	11,074
Apr 4, 2025	12.70	12.70	12.30	12.42	12.24	-2.85%	26,756
Apr 3, 2025	12.88	12.88	12.75	12.79	12.60	-1.12%	5,829
Apr 2, 2025	12.89	12.94	12.89	12.93	12.74	-0.23%	6,047
Apr 1, 2025	12.89	13.00	12.89	12.96	12.77	0.31%	15,771
Mar 31, 2025	12.88	12.93	12.88	12.92	12.73	-0.15%	8,875
Mar 28, 2025	12.93	12.96	12.90	12.94	12.75	0.23%	12,584
Mar 27, 2025	12.95	12.98	12.90	12.91	12.72	-0.54%	3,849