GYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	13.13	13.13	13.10	13.11	-	-0.15%	973
Jun 30, 2025	13.05	13.20	13.04	13.13	13.13	-0.38%	15,657
Jun 27, 2025	13.06	13.20	12.98	13.18	13.18	1.31%	8,675
Jun 26, 2025	13.00	13.10	12.90	13.01	13.01	0.85%	7,920
Jun 25, 2025	13.00	13.00	12.90	12.90	12.90	-0.39%	3,482
Jun 24, 2025	12.93	12.96	12.90	12.95	12.95	-0.50%	23,180
Jun 23, 2025	13.00	13.02	12.90	13.02	13.02	-0.34%	5,408
Jun 20, 2025	12.99	13.16	12.99	13.06	13.06	0.23%	14,092
Jun 18, 2025	12.95	13.10	12.95	13.03	13.03	1.01%	4,235
Jun 17, 2025	12.99	12.99	12.79	12.90	12.90	0.86%	4,796
Jun 16, 2025	13.00	13.17	12.61	12.79	12.79	-3.33%	45,987
Jun 13, 2025	13.26	13.33	13.11	13.23	13.13	-1.27%	82,730
Jun 12, 2025	13.17	13.41	13.17	13.40	13.30	0.37%	8,502
Jun 11, 2025	13.15	13.35	13.15	13.35	13.25	0.98%	7,669
Jun 10, 2025	13.06	13.35	13.06	13.22	13.12	1.03%	8,488
Jun 9, 2025	13.02	13.15	13.02	13.09	12.99	-0.04%	8,059
Jun 6, 2025	12.97	13.10	12.96	13.09	12.99	1.00%	4,792
Jun 5, 2025	12.93	12.97	12.89	12.96	12.86	-1.44%	4,015
Jun 4, 2025	13.00	13.15	12.90	13.15	13.05	-0.56%	14,255
Jun 3, 2025	12.96	13.30	12.96	13.22	13.12	1.02%	22,848
Jun 2, 2025	12.95	13.10	12.95	13.09	12.99	0.61%	5,998
May 30, 2025	12.93	13.17	12.92	13.01	12.91	-0.08%	30,678
May 29, 2025	12.95	13.14	12.95	13.02	12.92	0.15%	8,712
May 28, 2025	12.96	13.00	12.93	13.00	12.90	-0.76%	2,810
May 27, 2025	12.95	13.15	12.92	13.10	13.00	1.78%	2,980
May 23, 2025	12.85	13.05	12.84	12.87	12.77	1.02%	339,372
May 22, 2025	12.87	12.90	12.74	12.74	12.64	-1.85%	87,643
May 21, 2025	12.94	13.08	12.94	12.98	12.88	-0.46%	11,866
May 20, 2025	12.95	13.10	12.93	13.04	12.94	0.38%	3,556
May 19, 2025	12.89	13.00	12.89	12.99	12.89	1.25%	5,569
May 16, 2025	12.86	12.90	12.75	12.83	12.73	-0.16%	5,702
May 15, 2025	12.86	12.90	12.83	12.85	12.64	-0.19%	2,905
May 14, 2025	12.87	12.89	12.87	12.88	12.67	0.39%	3,007
May 13, 2025	12.83	12.87	12.83	12.83	12.62	0.47%	2,984
May 12, 2025	12.80	12.89	12.74	12.77	12.56	0.55%	6,853
May 9, 2025	12.70	12.79	12.60	12.70	12.49	0.59%	3,168
May 8, 2025	12.67	12.74	12.58	12.62	12.42	0.16%	2,753
May 7, 2025	12.68	12.80	12.56	12.60	12.40	-1.29%	11,286
May 6, 2025	12.70	12.85	12.70	12.77	12.56	-0.20%	3,444
May 5, 2025	12.66	12.85	12.66	12.79	12.58	0.92%	6,906
May 2, 2025	12.68	12.68	12.68	12.68	12.47	0.88%	3,173
May 1, 2025	12.60	12.66	12.56	12.56	12.36	0.35%	2,013
Apr 30, 2025	12.60	12.60	12.44	12.52	12.32	-1.22%	5,339
Apr 29, 2025	12.70	12.70	12.68	12.68	12.47	0.19%	3,861
Apr 28, 2025	12.68	12.68	12.61	12.65	12.45	0.48%	7,708
Apr 25, 2025	12.62	12.63	12.55	12.59	12.39	0.64%	6,167
Apr 24, 2025	12.57	12.57	12.50	12.51	12.31	0.40%	4,875
Apr 23, 2025	12.51	12.51	12.45	12.46	12.26	0.48%	5,793
Apr 22, 2025	12.39	12.40	12.39	12.40	12.20	-	927
Apr 21, 2025	12.40	12.49	12.31	12.40	12.20	0.81%	5,219