GYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	13.83	13.83	13.60	13.61	13.60	-0.69%	13,043
Jan 26, 2026	13.80	13.80	13.61	13.70	13.70	0.07%	13,787
Jan 23, 2026	13.65	13.72	13.65	13.69	13.69	0.88%	16,970
Jan 22, 2026	13.65	13.65	13.55	13.57	13.57	-0.09%	2,267
Jan 21, 2026	13.50	13.62	13.40	13.58	13.58	0.83%	28,437
Jan 20, 2026	13.60	13.60	13.40	13.47	13.47	-0.47%	15,624
Jan 16, 2026	13.55	13.55	13.35	13.53	13.53	0.14%	1,403
Jan 15, 2026	13.45	13.58	13.41	13.52	13.47	0.11%	14,521
Jan 14, 2026	13.46	13.53	13.46	13.50	13.46	0.37%	4,166
Jan 13, 2026	13.53	13.53	13.45	13.45	13.41	0.37%	4,739
Jan 12, 2026	13.43	13.45	13.35	13.40	13.36	-	12,042
Jan 9, 2026	13.37	13.40	13.33	13.40	13.36	1.13%	3,197
Jan 8, 2026	13.33	13.33	13.20	13.25	13.21	0.33%	3,985
Jan 7, 2026	13.40	13.45	13.00	13.21	13.17	-3.39%	320,098
Jan 6, 2026	13.29	13.69	13.29	13.67	13.63	1.26%	18,959
Jan 5, 2026	13.35	13.58	13.28	13.50	13.46	-	8,196
Jan 2, 2026	13.30	13.55	13.29	13.50	13.46	0.07%	19,726
Dec 31, 2025	13.30	13.49	13.30	13.49	13.45	0.30%	18,526
Dec 30, 2025	13.25	13.50	13.14	13.45	13.41	0.90%	21,062
Dec 29, 2025	13.20	13.33	13.14	13.33	13.29	0.23%	5,277
Dec 26, 2025	13.30	13.40	13.14	13.30	13.26	-1.85%	5,276
Dec 24, 2025	13.25	13.55	13.25	13.55	13.41	0.37%	4,620
Dec 23, 2025	13.30	13.59	13.30	13.50	13.36	1.16%	16,999
Dec 22, 2025	13.26	13.37	13.26	13.35	13.21	0.34%	3,817
Dec 19, 2025	13.28	13.35	13.28	13.30	13.16	-1.00%	2,094
Dec 18, 2025	13.29	13.45	13.29	13.44	13.30	1.05%	7,836
Dec 17, 2025	13.25	13.35	13.25	13.30	13.16	-0.19%	2,614
Dec 16, 2025	13.30	13.38	13.24	13.32	13.18	0.53%	3,326
Dec 15, 2025	13.38	13.50	13.25	13.25	13.11	-0.56%	14,626
Dec 12, 2025	13.17	13.34	13.17	13.33	13.19	-0.34%	1,305
Dec 11, 2025	13.17	13.38	13.17	13.37	13.23	0.07%	5,147
Dec 10, 2025	13.25	13.40	13.25	13.36	13.22	1.06%	4,866
Dec 9, 2025	13.17	13.22	13.17	13.22	13.08	-0.26%	5,199
Dec 8, 2025	13.25	13.35	13.25	13.26	13.12	-0.56%	2,872
Dec 5, 2025	13.33	13.34	13.29	13.33	13.19	-	4,342
Dec 4, 2025	13.30	13.40	13.29	13.33	13.19	0.23%	7,553
Dec 3, 2025	13.22	13.32	13.22	13.30	13.16	-0.75%	10,226
Dec 2, 2025	13.25	13.40	13.18	13.40	13.26	1.36%	6,229
Dec 1, 2025	13.24	13.24	13.14	13.22	13.08	0.46%	2,676
Nov 28, 2025	13.15	13.16	13.15	13.16	13.03	-0.45%	604
Nov 26, 2025	13.10	13.30	13.10	13.22	13.08	1.19%	4,041
Nov 25, 2025	13.03	13.14	13.02	13.07	12.93	-0.42%	4,499
Nov 24, 2025	12.99	13.20	12.92	13.12	12.99	1.00%	13,801
Nov 21, 2025	12.93	12.99	12.88	12.99	12.86	0.12%	7,005
Nov 20, 2025	12.91	12.98	12.90	12.98	12.84	0.12%	1,806
Nov 19, 2025	12.96	12.99	12.96	12.96	12.83	-0.31%	3,208
Nov 18, 2025	13.05	13.05	12.91	13.00	12.87	-1.44%	7,364
Nov 17, 2025	13.22	13.25	13.12	13.19	13.06	-1.09%	5,001
Nov 14, 2025	13.33	13.34	13.33	13.34	13.05	-0.26%	4,864
Nov 13, 2025	13.36	13.41	13.36	13.37	13.08	0.04%	2,700