GYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	13.30	13.49	13.30	13.49	13.49	0.30%	18,526
Dec 30, 2025	13.25	13.50	13.14	13.45	13.45	0.90%	21,062
Dec 29, 2025	13.20	13.33	13.14	13.33	13.33	0.23%	5,277
Dec 26, 2025	13.30	13.40	13.14	13.30	13.30	-1.85%	5,276
Dec 24, 2025	13.25	13.55	13.25	13.55	13.45	0.37%	4,620
Dec 23, 2025	13.30	13.59	13.30	13.50	13.40	1.16%	16,999
Dec 22, 2025	13.26	13.37	13.26	13.35	13.25	0.34%	3,817
Dec 19, 2025	13.28	13.35	13.28	13.30	13.20	-1.00%	2,094
Dec 18, 2025	13.29	13.45	13.29	13.44	13.34	1.05%	7,836
Dec 17, 2025	13.25	13.35	13.25	13.30	13.20	-0.19%	2,614
Dec 16, 2025	13.30	13.38	13.24	13.32	13.22	0.53%	3,326
Dec 15, 2025	13.38	13.50	13.25	13.25	13.15	-0.56%	14,626
Dec 12, 2025	13.17	13.34	13.17	13.33	13.23	-0.34%	1,305
Dec 11, 2025	13.17	13.38	13.17	13.37	13.27	0.07%	5,147
Dec 10, 2025	13.25	13.40	13.25	13.36	13.26	1.06%	4,866
Dec 9, 2025	13.17	13.22	13.17	13.22	13.12	-0.26%	5,199
Dec 8, 2025	13.25	13.35	13.25	13.26	13.16	-0.56%	2,872
Dec 5, 2025	13.33	13.34	13.29	13.33	13.23	-	4,342
Dec 4, 2025	13.30	13.40	13.29	13.33	13.23	0.23%	7,553
Dec 3, 2025	13.22	13.32	13.22	13.30	13.20	-0.75%	10,226
Dec 2, 2025	13.25	13.40	13.18	13.40	13.30	1.36%	6,229
Dec 1, 2025	13.24	13.24	13.14	13.22	13.12	0.46%	2,676
Nov 28, 2025	13.15	13.16	13.15	13.16	13.07	-0.45%	604
Nov 26, 2025	13.10	13.30	13.10	13.22	13.12	1.19%	4,041
Nov 25, 2025	13.03	13.14	13.02	13.07	12.97	-0.42%	4,499
Nov 24, 2025	12.99	13.20	12.92	13.12	13.03	1.00%	13,801
Nov 21, 2025	12.93	12.99	12.88	12.99	12.90	0.12%	7,005
Nov 20, 2025	12.91	12.98	12.90	12.98	12.88	0.12%	1,806
Nov 19, 2025	12.96	12.99	12.96	12.96	12.87	-0.31%	3,208
Nov 18, 2025	13.05	13.05	12.91	13.00	12.91	-1.44%	7,364
Nov 17, 2025	13.22	13.25	13.12	13.19	13.09	-1.09%	5,001
Nov 14, 2025	13.33	13.34	13.33	13.34	13.09	-0.26%	4,864
Nov 13, 2025	13.36	13.41	13.36	13.37	13.12	0.04%	2,700
Nov 12, 2025	13.38	13.41	13.31	13.37	13.12	0.23%	7,031
Nov 11, 2025	13.35	13.35	13.29	13.33	13.09	0.11%	5,656
Nov 10, 2025	13.33	13.34	13.28	13.32	13.07	-0.22%	1,507
Nov 7, 2025	13.06	13.46	13.06	13.35	13.10	0.44%	4,975
Nov 6, 2025	13.27	13.34	13.16	13.29	13.04	0.28%	3,955
Nov 5, 2025	13.13	13.35	13.11	13.26	13.01	0.68%	3,985
Nov 4, 2025	13.09	13.17	13.05	13.17	12.92	-0.78%	1,099
Nov 3, 2025	13.15	13.35	13.15	13.27	13.02	0.42%	10,681
Oct 31, 2025	13.15	13.25	13.08	13.21	12.97	0.30%	5,399
Oct 30, 2025	13.27	13.30	13.11	13.18	12.93	-1.09%	3,686
Oct 29, 2025	13.35	13.35	13.28	13.32	13.07	0.08%	2,095
Oct 28, 2025	13.29	13.40	13.28	13.31	13.06	0.30%	14,319
Oct 27, 2025	13.23	13.30	13.20	13.27	13.02	0.04%	8,273
Oct 24, 2025	13.20	13.30	13.20	13.27	13.02	0.11%	3,656
Oct 23, 2025	13.29	13.32	13.20	13.25	13.00	-0.08%	1,922
Oct 22, 2025	13.11	13.43	13.06	13.26	13.01	-0.11%	5,620
Oct 21, 2025	13.10	13.35	13.10	13.28	13.03	1.92%	8,696