SPDR Gold Trust (BMV:GLD)
Mexico · Delayed Price · Currency is MXN 6,226.40
+30.90 (0.50%)
At close: Sep 15, 2025
BMV:GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6,212.00 | 6,226.40 | 6,197.00 | 6,226.40 | - | 0.50% | 10,082 |
| Sep 12, 2025 | 6,217.00 | 6,222.14 | 6,189.61 | 6,195.50 | - | 0.25% | 1,027 |
| Sep 11, 2025 | 6,230.00 | 6,230.00 | 6,180.00 | 6,180.00 | - | -1.04% | 818 |
| Sep 10, 2025 | 6,260.00 | 6,260.00 | 6,220.01 | 6,244.91 | - | 0.40% | 591 |
| Sep 9, 2025 | 6,277.29 | 6,277.29 | 6,220.01 | 6,220.01 | - | -0.42% | 1,695 |
| Sep 8, 2025 | 6,222.00 | 6,279.35 | 6,222.00 | 6,246.25 | - | 0.77% | 5,507 |
| Sep 5, 2025 | 6,154.00 | 6,199.99 | 6,154.00 | 6,198.26 | - | 1.24% | 4,010 |
| Sep 4, 2025 | 6,132.58 | 6,143.00 | 6,103.14 | 6,122.13 | - | -0.43% | 10,559 |
| Sep 3, 2025 | 6,118.00 | 6,171.99 | 6,118.00 | 6,148.80 | - | 0.83% | 1,819 |
| Sep 2, 2025 | 6,000.00 | 6,098.00 | 6,000.00 | 6,097.92 | - | 1.80% | 7,546 |
| Sep 1, 2025 | 5,959.74 | 5,990.00 | 5,959.74 | 5,990.00 | - | 1.24% | 32 |
| Aug 29, 2025 | 5,899.99 | 5,931.39 | 5,899.99 | 5,916.80 | - | 0.63% | 4,497 |
| Aug 28, 2025 | 5,859.00 | 5,884.19 | 5,849.99 | 5,879.51 | - | 0.75% | 3,778 |
| Aug 27, 2025 | 5,834.33 | 5,866.93 | 5,834.33 | 5,836.00 | - | 0.52% | 608 |
| Aug 26, 2025 | 5,760.85 | 5,819.00 | 5,760.85 | 5,806.03 | - | 0.28% | 52 |
| Aug 25, 2025 | 5,751.91 | 5,799.99 | 5,751.91 | 5,789.80 | - | 0.12% | 672 |
| Aug 22, 2025 | 5,749.01 | 5,783.00 | 5,749.01 | 5,783.00 | - | - | 382 |
| Aug 21, 2025 | 5,770.00 | 5,782.86 | 5,767.00 | 5,782.86 | - | 0.13% | 371 |
| Aug 20, 2025 | 5,788.00 | 5,788.00 | 5,767.22 | 5,775.09 | - | 0.47% | 112 |
| Aug 19, 2025 | 5,767.10 | 5,767.10 | 5,748.00 | 5,748.00 | - | -0.16% | 67 |
| Aug 18, 2025 | 5,765.00 | 5,776.00 | 5,748.67 | 5,757.00 | - | -0.09% | 341 |
| Aug 15, 2025 | 5,755.00 | 5,766.00 | 5,755.00 | 5,762.00 | - | -0.72% | 116 |
| Aug 14, 2025 | 5,770.00 | 5,803.98 | 5,770.00 | 5,803.98 | - | 0.65% | 61 |
| Aug 13, 2025 | 5,763.00 | 5,783.39 | 5,756.00 | 5,766.60 | - | 0.64% | 314 |
| Aug 12, 2025 | 5,715.00 | 5,748.66 | 5,715.00 | 5,730.00 | - | -0.73% | 178 |
| Aug 11, 2025 | 5,802.00 | 5,802.00 | 5,750.00 | 5,772.00 | - | -0.51% | 241 |
| Aug 8, 2025 | 5,799.04 | 5,829.65 | 5,785.00 | 5,801.71 | - | -0.45% | 361 |
| Aug 7, 2025 | 5,825.00 | 5,839.67 | 5,816.00 | 5,828.19 | - | 0.78% | 354 |
| Aug 6, 2025 | 5,779.20 | 5,802.00 | 5,762.81 | 5,783.00 | - | -1.15% | 218 |
| 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 |