SPDR Gold Shares (BMV:GLD)
Mexico · Delayed Price · Currency is MXN 7,806.12
+110.57 (1.44%)
At close: Apr 1, 2026
BMV:GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7,727.14 | 7,836.01 | 7,727.14 | 7,806.12 | 7,806.12 | 1.44% | 1,459 |
| Mar 31, 2026 | 7,559.00 | 7,700.00 | 7,559.00 | 7,695.55 | 7,695.55 | 2.28% | 377 |
| Mar 30, 2026 | 7,587.07 | 7,587.07 | 7,480.00 | 7,524.00 | 7,524.00 | 0.07% | 542 |
| Mar 27, 2026 | 7,474.00 | 7,544.99 | 7,446.26 | 7,518.60 | 7,518.60 | 4.28% | 807 |
| Mar 26, 2026 | 7,272.00 | 7,305.27 | 7,150.00 | 7,210.07 | 7,210.07 | -2.04% | 1,025 |
| Mar 25, 2026 | 7,445.00 | 7,467.73 | 7,360.00 | 7,360.00 | 7,360.00 | 2.26% | 2,343 |
| Mar 24, 2026 | 7,195.00 | 7,244.99 | 7,150.01 | 7,197.16 | 7,197.16 | 0.16% | 5,432 |
| Mar 23, 2026 | 7,200.00 | 7,362.41 | 7,142.00 | 7,185.78 | 7,185.78 | -3.43% | 2,431 |
| Mar 20, 2026 | 7,588.24 | 7,653.24 | 7,409.47 | 7,440.91 | 7,440.91 | -1.94% | 5,482 |
| Mar 19, 2026 | 7,486.00 | 7,600.00 | 7,486.00 | 7,588.24 | 7,588.24 | -4.22% | 5,127 |
| Mar 18, 2026 | 7,924.00 | 7,957.48 | 7,872.38 | 7,922.55 | 7,922.55 | -2.35% | 9,298 |
| Mar 17, 2026 | 8,140.00 | 8,170.04 | 8,104.96 | 8,112.88 | 8,112.88 | -2.04% | 1,015 |
| Mar 13, 2026 | 8,327.01 | 8,327.01 | 8,279.03 | 8,281.89 | 8,281.89 | -0.54% | 13,580 |
| Mar 12, 2026 | 8,430.00 | 8,460.00 | 8,327.01 | 8,327.01 | 8,327.01 | -0.93% | 893 |
| 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% | 6,545 |
| 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 |