BKK:GLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	6.00	6.04	5.98	6.04	6.04	0.67%	989,531
Apr 2, 2026	6.05	6.09	5.95	6.00	6.00	-1.96%	3,655,620
Apr 1, 2026	6.10	6.13	6.03	6.12	6.12	2.51%	3,706,802
Mar 31, 2026	5.94	6.00	5.94	5.97	5.97	0.84%	2,503,552
Mar 30, 2026	5.82	5.92	5.81	5.92	5.92	2.25%	3,565,170
Mar 27, 2026	5.78	5.83	5.77	5.79	5.79	0.52%	1,328,018
Mar 26, 2026	5.80	5.85	5.74	5.76	5.76	-2.04%	3,409,449
Mar 25, 2026	5.86	5.90	5.84	5.88	5.88	3.70%	5,349,255
Mar 24, 2026	5.61	5.69	5.61	5.67	5.67	1.07%	5,411,401
Mar 23, 2026	5.71	5.75	5.42	5.61	5.61	-7.27%	17,011,510
Mar 20, 2026	6.08	6.18	6.03	6.05	6.05	-0.17%	7,673,641
Mar 19, 2026	6.33	6.33	6.06	6.06	6.06	-4.72%	6,566,303
Mar 18, 2026	6.38	6.38	6.34	6.36	6.36	-0.47%	1,446,866
Mar 17, 2026	6.37	6.41	6.37	6.39	6.39	0.47%	1,382,291
Mar 16, 2026	6.42	6.42	6.36	6.36	6.36	-1.09%	3,589,568
Mar 13, 2026	6.42	6.46	6.42	6.43	6.43	-0.46%	705,118
Mar 12, 2026	6.43	6.46	6.42	6.46	6.46	0.31%	1,117,914
Mar 11, 2026	6.47	6.47	6.44	6.44	6.44	-	1,357,427
Mar 10, 2026	6.43	6.46	6.42	6.44	6.44	0.47%	963,435
Mar 9, 2026	6.38	6.45	6.32	6.41	6.41	0.16%	2,914,892
Mar 6, 2026	6.40	6.41	6.39	6.40	6.40	-0.47%	1,129,724
Mar 5, 2026	6.42	6.45	6.40	6.43	6.43	-	1,455,231
Mar 4, 2026	6.45	6.49	6.40	6.43	6.43	-3.60%	7,274,063
Mar 2, 2026	6.62	6.70	6.58	6.67	6.67	5.54%	12,284,870
Feb 27, 2026	6.32	6.32	6.30	6.32	6.32	-	2,213,848
Feb 26, 2026	6.32	6.34	6.31	6.32	6.32	-0.32%	1,129,896
Feb 25, 2026	6.32	6.34	6.31	6.34	6.34	0.32%	1,293,091
Feb 24, 2026	6.34	6.34	6.32	6.32	6.32	0.48%	2,392,481
Feb 23, 2026	6.34	6.35	6.28	6.29	6.29	1.45%	4,374,807
Feb 20, 2026	6.15	6.20	6.14	6.20	6.20	0.65%	2,275,125
Feb 19, 2026	6.13	6.18	6.11	6.16	6.16	0.98%	5,344,416
Feb 18, 2026	6.06	6.11	6.06	6.10	6.10	0.33%	1,690,814
Feb 17, 2026	6.14	6.15	6.03	6.08	6.08	-1.30%	3,378,741
Feb 16, 2026	6.14	6.16	6.14	6.16	6.16	0.49%	1,569,888
Feb 13, 2026	6.12	6.13	6.10	6.13	6.13	-1.29%	3,667,960
Feb 12, 2026	6.24	6.24	6.21	6.21	6.21	-0.48%	3,268,846
Feb 11, 2026	6.25	6.26	6.23	6.24	6.24	-0.16%	2,464,656
Feb 10, 2026	6.24	6.25	6.20	6.25	6.25	0.64%	2,542,771
Feb 9, 2026	6.18	6.23	6.10	6.21	6.21	1.80%	5,602,831
Feb 6, 2026	6.10	6.14	6.06	6.10	6.10	-0.81%	5,725,643
Feb 5, 2026	6.19	6.21	6.11	6.15	6.15	-2.84%	7,374,850
Feb 4, 2026	6.39	6.45	6.31	6.33	6.33	1.28%	13,629,889
Feb 3, 2026	6.03	6.30	6.01	6.25	6.25	4.17%	14,086,630
Feb 2, 2026	6.15	6.15	5.79	6.00	6.00	-5.66%	21,793,520
Jan 30, 2026	6.39	6.56	6.35	6.36	6.36	-6.33%	15,361,320
Jan 29, 2026	6.94	6.94	6.79	6.79	6.79	4.30%	10,758,900
Jan 28, 2026	6.40	6.56	6.39	6.51	6.51	3.83%	7,774,594
Jan 27, 2026	6.30	6.30	6.22	6.27	6.27	-0.48%	6,088,077
Jan 26, 2026	6.25	6.30	6.25	6.30	6.30	3.45%	4,972,186
Jan 23, 2026	6.08	6.14	6.08	6.09	6.09	2.18%	5,931,786