SPDR Gold Shares (BMV:GLD)
Mexico · Delayed Price · Currency is MXN 8,405.76
+0.76 (0.01%)
Last updated: Mar 12, 2026, 11:11 AM CST
BMV:GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8,403.00 | 8,424.99 | 8,358.66 | 8,405.00 | 8,405.00 | 0.02% | 1,538 |
| Mar 10, 2026 | 8,407.94 | 8,449.99 | 8,364.96 | 8,403.00 | 8,403.00 | 0.91% | 668 |
| Mar 9, 2026 | 8,407.00 | 8,407.00 | 8,295.00 | 8,327.48 | 8,327.48 | -0.96% | 550 |
| Mar 6, 2026 | 8,356.00 | 8,454.19 | 8,356.00 | 8,407.94 | 8,407.94 | 1.37% | 1,769 |
| Mar 5, 2026 | 8,260.00 | 8,294.12 | 8,227.84 | 8,294.12 | 8,294.12 | 0.40% | 562 |
| Mar 4, 2026 | 8,393.00 | 8,393.00 | 8,260.99 | 8,260.99 | 8,260.99 | -0.17% | 2,516 |
| Mar 3, 2026 | 8,440.00 | 8,440.00 | 8,215.90 | 8,274.79 | 8,274.79 | -2.50% | 4,926 |
| Mar 2, 2026 | 8,500.00 | 8,557.60 | 8,431.00 | 8,486.65 | 8,486.65 | 2.23% | 1,825 |
| Feb 27, 2026 | 8,266.37 | 8,320.00 | 8,238.79 | 8,301.60 | 8,301.60 | 1.44% | 1,226 |
| Feb 26, 2026 | 8,169.26 | 8,218.00 | 8,169.26 | 8,183.51 | 8,183.51 | 0.58% | 1,208 |
| Feb 25, 2026 | 8,180.00 | 8,232.00 | 8,136.00 | 8,136.00 | 8,136.00 | 0.01% | 6,542 |
| Feb 24, 2026 | 8,300.00 | 8,300.00 | 8,100.02 | 8,135.00 | 8,135.00 | -2.12% | 2,511 |
| Feb 23, 2026 | 8,133.01 | 8,315.00 | 8,133.01 | 8,310.99 | 8,310.99 | 3.69% | 5,452 |
| Feb 20, 2026 | 7,994.74 | 8,020.09 | 7,895.00 | 8,015.00 | 8,015.00 | 1.14% | 1,125 |
| Feb 19, 2026 | 7,900.13 | 7,968.10 | 7,900.13 | 7,925.00 | 7,925.00 | 0.44% | 521 |
| Feb 18, 2026 | 7,827.52 | 7,908.31 | 7,827.52 | 7,890.00 | 7,890.00 | 2.68% | 495 |
| Feb 17, 2026 | 7,680.00 | 7,725.40 | 7,626.36 | 7,684.00 | 7,684.00 | -3.35% | 1,080 |
| Feb 16, 2026 | 7,987.45 | 7,987.45 | 7,940.00 | 7,950.00 | 7,950.00 | 0.25% | 580 |
| Feb 13, 2026 | 7,915.00 | 7,941.00 | 7,874.53 | 7,930.00 | 7,930.00 | 1.84% | 512 |
| Feb 12, 2026 | 7,968.00 | 8,005.00 | 7,775.00 | 7,786.74 | 7,786.74 | -2.97% | 7,530 |
| Feb 11, 2026 | 8,007.23 | 8,055.55 | 7,969.08 | 8,025.00 | 8,025.00 | 0.99% | 2,984 |
| Feb 10, 2026 | 7,988.41 | 7,996.00 | 7,921.95 | 7,945.97 | 7,945.97 | -1.01% | 2,434 |
| Feb 9, 2026 | 7,950.00 | 8,040.00 | 7,948.65 | 8,027.00 | 8,027.00 | 2.39% | 1,619 |
| Feb 6, 2026 | 7,830.50 | 7,900.00 | 7,830.50 | 7,840.00 | 7,840.00 | 1.42% | 1,063 |
| Feb 5, 2026 | 7,703.00 | 7,849.30 | 7,679.70 | 7,730.00 | 7,730.00 | -1.90% | 1,651 |
| Feb 4, 2026 | 7,900.00 | 7,965.00 | 7,816.50 | 7,880.00 | 7,880.00 | 0.45% | 2,577 |
| Feb 3, 2026 | 7,800.00 | 7,892.00 | 7,776.65 | 7,845.08 | 7,845.08 | 0.58% | 5,085 |
| Jan 30, 2026 | 8,149.99 | 8,149.99 | 7,547.16 | 7,800.00 | 7,800.00 | -8.39% | 10,125 |
| Jan 29, 2026 | 8,700.00 | 8,722.00 | 8,119.21 | 8,514.73 | 8,514.73 | 0.11% | 5,994 |
| Jan 28, 2026 | 8,300.00 | 8,507.74 | 8,300.00 | 8,505.42 | 8,505.42 | 4.44% | 2,279 |
| Jan 27, 2026 | 8,071.56 | 8,158.00 | 8,012.25 | 8,143.74 | 8,143.74 | 1.33% | 3,962 |
| Jan 26, 2026 | 8,020.01 | 8,125.75 | 8,012.36 | 8,036.64 | 8,036.64 | 1.02% | 6,890 |
| Jan 23, 2026 | 7,925.66 | 8,020.01 | 7,919.06 | 7,955.82 | 7,955.82 | 0.71% | 6,439 |
| Jan 22, 2026 | 7,752.15 | 7,918.00 | 7,750.01 | 7,899.80 | 7,899.80 | 1.90% | 2,653 |
| Jan 21, 2026 | 7,789.00 | 7,827.94 | 7,665.00 | 7,752.15 | 7,752.15 | 0.79% | 4,846 |
| Jan 20, 2026 | 7,698.00 | 7,710.66 | 7,640.00 | 7,691.23 | 7,691.23 | 1.50% | 8,280 |
| Jan 19, 2026 | 7,488.48 | 7,577.70 | 7,450.01 | 7,577.70 | 7,577.70 | 1.92% | 119 |
| Jan 16, 2026 | 7,500.00 | 7,526.01 | 7,421.00 | 7,435.00 | 7,435.00 | -0.60% | 2,491 |
| Jan 15, 2026 | 7,535.00 | 7,535.00 | 7,465.10 | 7,479.61 | 7,479.61 | -1.27% | 2,817 |
| Jan 14, 2026 | 7,524.05 | 7,600.57 | 7,524.05 | 7,575.88 | 7,575.88 | 0.74% | 2,096 |
| Jan 13, 2026 | 7,598.88 | 7,608.00 | 7,500.00 | 7,520.18 | 7,520.18 | -0.63% | 3,656 |
| Jan 12, 2026 | 7,520.01 | 7,618.17 | 7,520.01 | 7,567.51 | 7,567.51 | 1.60% | 8,473 |
| Jan 9, 2026 | 7,418.00 | 7,471.03 | 7,411.85 | 7,448.00 | 7,448.00 | 0.67% | 2,773 |
| Jan 8, 2026 | 7,320.00 | 7,398.64 | 7,320.00 | 7,398.64 | 7,398.64 | 0.39% | 5,478 |
| Jan 7, 2026 | 7,438.90 | 7,438.90 | 7,324.46 | 7,370.00 | 7,370.00 | -0.67% | 985 |
| Jan 6, 2026 | 7,357.60 | 7,421.99 | 7,357.60 | 7,419.36 | 7,419.36 | 1.34% | 2,232 |
| Jan 5, 2026 | 7,350.00 | 7,350.00 | 7,295.00 | 7,321.00 | 7,321.00 | 2.61% | 473 |
| Jan 2, 2026 | 7,166.04 | 7,166.04 | 7,083.01 | 7,135.00 | 7,135.00 | -0.21% | 649 |
| Dec 31, 2025 | 7,187.00 | 7,187.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.51% | 393 |
| Dec 30, 2025 | 7,240.00 | 7,248.00 | 7,180.43 | 7,186.54 | 7,186.54 | 0.17% | 8,648 |