GYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	12.67	12.74	12.58	12.62	12.62	0.16%	2,753
May 7, 2025	12.68	12.80	12.56	12.60	12.60	-1.29%	11,286
May 6, 2025	12.70	12.85	12.70	12.77	12.77	-0.20%	3,444
May 5, 2025	12.66	12.85	12.66	12.79	12.79	0.92%	6,906
May 2, 2025	12.68	12.68	12.68	12.68	12.68	0.88%	3,173
May 1, 2025	12.60	12.66	12.56	12.56	12.56	0.35%	2,013
Apr 30, 2025	12.60	12.60	12.44	12.52	12.52	-1.22%	5,339
Apr 29, 2025	12.70	12.70	12.68	12.68	12.68	0.19%	3,861
Apr 28, 2025	12.68	12.68	12.61	12.65	12.65	0.48%	7,708
Apr 25, 2025	12.62	12.63	12.55	12.59	12.59	0.64%	6,167
Apr 24, 2025	12.57	12.57	12.50	12.51	12.51	0.40%	4,875
Apr 23, 2025	12.51	12.51	12.45	12.46	12.46	0.48%	5,793
Apr 22, 2025	12.39	12.40	12.39	12.40	12.40	-	927
Apr 21, 2025	12.40	12.49	12.31	12.40	12.40	0.81%	5,219
Apr 17, 2025	12.38	12.39	12.30	12.30	12.30	-0.12%	4,427
Apr 16, 2025	12.30	12.42	12.26	12.32	12.32	-0.36%	25,650
Apr 15, 2025	12.40	12.41	12.28	12.36	12.28	0.19%	5,183
Apr 14, 2025	12.21	12.43	12.21	12.34	12.26	0.99%	11,744
Apr 11, 2025	12.10	12.22	12.10	12.22	12.14	0.38%	1,385
Apr 10, 2025	11.98	12.20	11.98	12.17	12.10	0.91%	17,262
Apr 9, 2025	11.92	12.07	11.88	12.06	11.99	1.26%	6,058
Apr 8, 2025	12.08	12.25	11.90	11.91	11.84	-0.53%	15,199
Apr 7, 2025	12.10	12.20	11.94	11.97	11.90	-3.60%	11,074
Apr 4, 2025	12.70	12.70	12.30	12.42	12.34	-2.85%	26,756
Apr 3, 2025	12.88	12.88	12.75	12.79	12.71	-1.12%	5,829
Apr 2, 2025	12.89	12.94	12.89	12.93	12.85	-0.23%	6,047
Apr 1, 2025	12.89	13.00	12.89	12.96	12.88	0.31%	15,771
Mar 31, 2025	12.88	12.93	12.88	12.92	12.84	-0.15%	8,875
Mar 28, 2025	12.93	12.96	12.90	12.94	12.86	0.23%	12,584
Mar 27, 2025	12.95	12.98	12.90	12.91	12.83	-0.54%	3,849
Mar 26, 2025	12.95	12.99	12.93	12.98	12.90	-	6,493
Mar 25, 2025	12.96	13.00	12.90	12.98	12.90	0.31%	10,470
Mar 24, 2025	12.92	12.98	12.90	12.94	12.86	-	13,992
Mar 21, 2025	12.94	12.97	12.90	12.94	12.86	-0.23%	8,327
Mar 20, 2025	12.98	12.98	12.94	12.97	12.89	0.31%	2,006
Mar 19, 2025	12.90	12.99	12.90	12.93	12.85	0.39%	4,473
Mar 18, 2025	12.89	12.93	12.85	12.88	12.80	-0.04%	9,053
Mar 17, 2025	12.83	12.90	12.82	12.89	12.81	0.51%	5,524
Mar 14, 2025	12.74	12.86	12.74	12.82	12.68	0.75%	13,031
Mar 13, 2025	12.82	12.82	12.65	12.73	12.59	-0.66%	1,726
Mar 12, 2025	12.70	12.81	12.64	12.81	12.67	0.16%	11,480
Mar 11, 2025	12.89	12.89	12.69	12.79	12.65	-0.71%	9,222
Mar 10, 2025	12.85	12.98	12.80	12.88	12.74	0.40%	11,957
Mar 7, 2025	12.82	12.91	12.78	12.83	12.69	0.38%	16,639
Mar 6, 2025	12.82	12.82	12.76	12.78	12.64	-0.08%	18,222
Mar 5, 2025	12.78	12.81	12.75	12.79	12.65	0.34%	4,210
Mar 4, 2025	12.80	12.90	12.71	12.75	12.61	-0.34%	8,661
Mar 3, 2025	12.83	12.87	12.79	12.79	12.65	0.16%	13,790
Feb 28, 2025	12.84	12.84	12.77	12.77	12.63	-0.23%	3,947
Feb 27, 2025	12.82	12.85	12.79	12.80	12.66	-0.23%	1,251