GYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	14.06	14.15	14.05	14.10	14.10	-0.13%	1,426
Apr 24, 2026	14.14	14.21	14.02	14.12	14.12	0.13%	25,171
Apr 23, 2026	14.05	14.20	14.00	14.10	14.10	-0.25%	6,526
Apr 22, 2026	14.20	14.29	14.00	14.14	14.14	0.46%	5,084
Apr 21, 2026	14.27	14.33	14.00	14.07	14.07	-0.21%	10,467
Apr 20, 2026	14.25	14.28	14.05	14.10	14.10	-0.40%	2,823
Apr 17, 2026	14.11	14.36	14.04	14.16	14.16	-0.03%	4,434
Apr 16, 2026	14.16	14.22	14.15	14.16	14.16	-0.21%	19,934
Apr 15, 2026	14.20	14.22	14.16	14.19	14.13	0.28%	5,334
Apr 14, 2026	14.17	14.30	14.06	14.15	14.09	0.53%	9,721
Apr 13, 2026	14.05	14.14	14.00	14.08	14.02	0.25%	8,733
Apr 10, 2026	13.95	14.10	13.93	14.04	13.98	-1.27%	2,268
Apr 9, 2026	13.90	14.25	13.90	14.22	14.16	3.12%	298,520
Apr 8, 2026	13.85	13.85	13.78	13.79	13.74	0.47%	3,217
Apr 7, 2026	13.67	13.79	13.66	13.73	13.67	-	5,349
Apr 6, 2026	13.75	13.80	13.65	13.73	13.67	-1.82%	9,156
Apr 2, 2026	13.80	13.99	13.80	13.98	13.93	0.79%	6,174
Apr 1, 2026	13.75	13.92	13.64	13.87	13.82	0.87%	16,434
Mar 31, 2026	13.75	13.89	13.60	13.75	13.70	1.29%	24,438
Mar 30, 2026	13.60	13.85	13.58	13.58	13.52	-1.20%	20,505
Mar 27, 2026	13.69	13.75	13.69	13.74	13.69	-0.43%	1,927
Mar 26, 2026	13.79	13.89	13.68	13.80	13.75	0.77%	26,798
Mar 25, 2026	13.64	13.71	13.62	13.70	13.64	0.33%	2,776
Mar 24, 2026	13.64	13.69	13.55	13.65	13.60	-0.51%	5,731
Mar 23, 2026	13.70	13.80	13.65	13.72	13.67	0.51%	4,757
Mar 20, 2026	13.80	13.80	13.65	13.65	13.60	-1.52%	6,383
Mar 19, 2026	13.72	13.95	13.60	13.86	13.81	-0.65%	14,400
Mar 18, 2026	13.95	13.99	13.95	13.95	13.90	-0.21%	2,441
Mar 17, 2026	13.77	13.98	13.71	13.98	13.93	2.04%	10,902
Mar 16, 2026	13.73	13.82	13.70	13.70	13.65	-0.44%	13,506
Mar 13, 2026	13.95	13.95	13.75	13.76	13.64	-1.71%	6,365
Mar 12, 2026	14.00	14.02	13.99	14.00	13.88	0.21%	6,387
Mar 11, 2026	13.99	14.00	13.90	13.97	13.85	-0.71%	3,500
Mar 10, 2026	14.03	14.15	14.00	14.07	13.95	0.50%	7,658
Mar 9, 2026	13.94	14.04	13.86	14.00	13.88	-0.57%	4,201
Mar 6, 2026	14.10	14.10	14.01	14.08	13.96	0.50%	21,612
Mar 5, 2026	14.11	14.11	13.98	14.01	13.89	-0.43%	19,323
Mar 4, 2026	14.03	14.09	14.00	14.07	13.95	-0.28%	9,934
Mar 3, 2026	14.17	14.25	13.85	14.11	13.99	-0.11%	43,331
Mar 2, 2026	14.10	14.13	14.03	14.13	14.00	0.07%	3,515
Feb 27, 2026	14.05	14.20	14.03	14.12	13.99	0.46%	12,027
Feb 26, 2026	14.03	14.10	14.03	14.05	13.93	-0.35%	5,889
Feb 25, 2026	14.08	14.12	14.05	14.10	13.98	-	11,124
Feb 24, 2026	14.15	14.19	14.03	14.10	13.98	0.71%	2,865
Feb 23, 2026	14.00	14.05	13.93	14.00	13.88	0.21%	20,895
Feb 20, 2026	14.00	14.00	13.95	13.97	13.85	0.14%	2,772
Feb 19, 2026	13.91	13.99	13.91	13.95	13.83	-0.07%	3,248
Feb 18, 2026	13.85	14.00	13.84	13.96	13.84	0.79%	15,242
Feb 17, 2026	13.95	13.95	13.75	13.85	13.73	-0.93%	38,317
Feb 13, 2026	13.94	13.99	13.91	13.98	13.78	0.29%	6,458