SPDR Gold Trust (BMV:GLD)
Mexico · Delayed Price · Currency is MXN 5,783.00
-66.99 (-1.15%)
At close: Aug 6, 2025, 2:00 PM CST
BMV:GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5,899.35 | 5,899.35 | 5,830.00 | 5,849.99 | - | -0.34% | 1,159 |
| Aug 4, 2025 | 5,845.00 | 5,871.59 | 5,843.64 | 5,870.00 | - | 0.41% | 254 |
| Aug 1, 2025 | 5,790.00 | 5,849.60 | 5,790.00 | 5,846.20 | - | 2.33% | 1,040 |
| Jul 31, 2025 | 5,728.46 | 5,728.46 | 5,700.79 | 5,713.34 | - | 0.50% | 3,344 |
| Jul 30, 2025 | 5,711.00 | 5,711.00 | 5,685.00 | 5,685.00 | - | -0.97% | 99 |
| Jul 29, 2025 | 5,747.91 | 5,747.91 | 5,740.80 | 5,740.80 | - | 0.38% | 340 |
| Jul 28, 2025 | 5,709.00 | 5,736.47 | 5,708.00 | 5,719.01 | - | 0.18% | 1,330 |
| Jul 25, 2025 | 5,714.00 | 5,714.00 | 5,688.00 | 5,709.00 | - | -0.89% | 154 |
| Jul 24, 2025 | 5,761.00 | 5,773.60 | 5,751.27 | 5,760.00 | - | -0.58% | 213 |
| Jul 23, 2025 | 5,847.00 | 5,859.99 | 5,786.00 | 5,793.49 | - | -1.67% | 404 |
| Jul 22, 2025 | 5,840.81 | 5,892.00 | 5,840.81 | 5,892.00 | - | 0.88% | 431 |
| Jul 21, 2025 | 5,827.00 | 5,840.81 | 5,820.00 | 5,840.81 | - | 0.96% | 11,962 |
| Jul 18, 2025 | 5,773.11 | 5,798.09 | 5,773.11 | 5,785.00 | - | 0.26% | 1,182 |
| Jul 17, 2025 | 5,750.75 | 5,780.00 | 5,750.75 | 5,770.23 | - | -0.29% | 2,525 |
| Jul 16, 2025 | 5,780.00 | 5,787.00 | 5,780.00 | 5,787.00 | - | 0.12% | 59 |
| Jul 15, 2025 | 5,770.37 | 5,785.01 | 5,765.00 | 5,780.00 | - | - | 1,825 |
| Jul 14, 2025 | 5,794.76 | 5,803.98 | 5,771.72 | 5,780.00 | - | 0.29% | 217 |
| Jul 11, 2025 | 5,785.00 | 5,790.00 | 5,754.08 | 5,763.50 | - | 1.09% | 1,257 |
| Jul 10, 2025 | 5,687.51 | 5,701.14 | 5,679.99 | 5,701.14 | - | 0.28% | 115 |
| Jul 9, 2025 | 5,648.91 | 5,685.15 | 5,648.91 | 5,685.15 | - | 0.06% | 870 |
| Jul 8, 2025 | 5,720.00 | 5,720.00 | 5,682.00 | 5,682.00 | - | -0.96% | 217 |
| Jul 7, 2025 | 5,692.20 | 5,739.60 | 5,692.20 | 5,737.00 | - | -2.53% | 727 |
| Jul 4, 2025 | 5,761.50 | 5,886.13 | 5,761.50 | 5,886.06 | - | 2.80% | 41 |
| Jul 3, 2025 | 5,784.00 | 5,784.00 | 5,710.00 | 5,725.62 | - | -1.24% | 248 |
| Jul 2, 2025 | 5,770.00 | 5,810.00 | 5,770.00 | 5,797.29 | - | 0.39% | 296 |
| Jul 1, 2025 | 5,758.00 | 5,803.89 | 5,753.65 | 5,775.00 | - | 1.26% | 1,258 |
| Jun 30, 2025 | 5,690.01 | 5,729.47 | 5,690.01 | 5,703.20 | - | 0.21% | 1,080 |
| Jun 27, 2025 | 5,675.00 | 5,713.41 | 5,665.00 | 5,691.00 | - | -1.56% | 1,090 |
| Jun 26, 2025 | 5,776.60 | 5,807.84 | 5,774.00 | 5,781.00 | - | -0.64% | 2,091 |
| Jun 25, 2025 | 5,840.00 | 5,840.00 | 5,791.00 | 5,818.00 | - | 0.31% | 1,243 |
| Jun 24, 2025 | 5,844.99 | 5,844.99 | 5,777.01 | 5,800.01 | - | -2.76% | 349 |
| Jun 23, 2025 | 5,967.37 | 6,007.11 | 5,950.00 | 5,964.40 | - | 0.24% | 690 |
| Jun 20, 2025 | 5,932.00 | 5,950.00 | 5,932.00 | 5,950.00 | - | 0.41% | 249 |
| Jun 19, 2025 | 5,925.88 | 5,925.88 | 5,925.88 | 5,925.88 | - | 0.24% | 17 |
| Jun 18, 2025 | 5,893.25 | 5,930.00 | 5,891.83 | 5,911.43 | - | -0.23% | 808 |
| Jun 17, 2025 | 5,924.70 | 5,947.19 | 5,899.00 | 5,925.00 | - | 0.37% | 1,306 |
| Jun 16, 2025 | 5,932.00 | 5,932.00 | 5,879.01 | 5,903.00 | - | -1.49% | 4,680 |
| Jun 13, 2025 | 6,046.00 | 6,065.19 | 5,966.08 | 5,992.44 | - | 1.65% | 1,750 |
| Jun 12, 2025 | 5,900.00 | 5,912.21 | 5,895.00 | 5,895.00 | - | 1.23% | 91 |
| Jun 11, 2025 | 5,828.17 | 5,828.17 | 5,823.20 | 5,823.20 | - | -0.41% | 74 |
| Jun 10, 2025 | 5,845.00 | 5,860.84 | 5,828.17 | 5,847.00 | - | 0.14% | 567 |
| Jun 9, 2025 | 5,830.00 | 5,870.18 | 5,830.00 | 5,839.00 | - | 0.05% | 1,284 |
| Jun 6, 2025 | 5,959.50 | 5,959.50 | 5,830.00 | 5,836.17 | - | -1.42% | 1,832 |
| Jun 5, 2025 | 5,973.80 | 5,981.57 | 5,910.03 | 5,920.00 | - | -0.80% | 265 |
| Jun 4, 2025 | 5,978.55 | 5,983.31 | 5,949.01 | 5,967.50 | - | 0.45% | 1,084 |
| Jun 3, 2025 | 5,968.33 | 5,968.33 | 5,922.01 | 5,941.00 | - | -0.75% | 306 |
| Jun 2, 2025 | 5,935.00 | 5,999.10 | 5,935.00 | 5,986.00 | - | 1.62% | 3,202 |
| May 30, 2025 | 5,906.34 | 5,906.34 | 5,824.49 | 5,890.56 | - | 0.05% | 1,151 |
| May 29, 2025 | 5,902.40 | 5,929.88 | 5,887.51 | 5,887.51 | - | -0.20% | 1,721 |
| May 28, 2025 | 5,885.97 | 5,904.70 | 5,885.97 | 5,899.55 | - | 0.52% | 731 |