SPDR Gold Shares (BMV:GLD)
Mexico · Delayed Price · Currency is MXN 6,674.00
+14.00 (0.21%)
At close: Jun 22, 2026
BMV:GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 6,660.00 | 6,703.47 | 6,603.87 | 6,688.38 | 6,688.38 | 0.43% | 571 |
| Jun 19, 2026 | 6,930.00 | 6,930.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.57% | 143 |
| Jun 18, 2026 | 6,758.00 | 6,789.99 | 6,698.10 | 6,698.50 | 6,698.50 | -0.91% | 348 |
| Jun 17, 2026 | 6,882.00 | 6,900.00 | 6,754.20 | 6,760.00 | 6,760.00 | -1.41% | 2,906 |
| Jun 16, 2026 | 6,834.00 | 6,859.99 | 6,810.01 | 6,857.00 | 6,857.00 | 0.84% | 1,287 |
| Jun 15, 2026 | 6,750.01 | 6,890.00 | 6,750.01 | 6,800.03 | 6,800.03 | 2.23% | 772 |
| Jun 12, 2026 | 6,646.50 | 6,800.00 | 6,603.86 | 6,652.01 | 6,652.01 | 0.18% | 239 |
| Jun 11, 2026 | 6,523.65 | 6,639.84 | 6,500.01 | 6,639.84 | 6,639.84 | 1.77% | 10,803 |
| Jun 10, 2026 | 6,637.00 | 6,638.11 | 6,523.65 | 6,524.62 | 6,524.62 | -4.18% | 2,494 |
| Jun 9, 2026 | 6,900.00 | 6,900.00 | 6,793.21 | 6,809.49 | 6,809.49 | -1.85% | 2,593 |
| Jun 8, 2026 | 6,936.07 | 6,960.00 | 6,919.47 | 6,938.00 | 6,938.00 | 0.12% | 663 |
| Jun 5, 2026 | 7,145.55 | 7,145.55 | 6,907.67 | 6,929.97 | 6,929.97 | -2.53% | 2,137 |
| Jun 4, 2026 | 7,100.01 | 7,120.27 | 7,086.32 | 7,110.00 | 7,110.00 | 0.38% | 6,265 |
| Jun 3, 2026 | 7,102.19 | 7,107.89 | 7,050.01 | 7,082.87 | 7,082.87 | -0.52% | 1,676 |
| Jun 2, 2026 | 7,131.80 | 7,171.75 | 7,120.00 | 7,120.00 | 7,120.00 | -0.32% | 1,186 |
| Jun 1, 2026 | 7,110.00 | 7,156.43 | 7,110.00 | 7,143.00 | 7,143.00 | -1.34% | 359 |
| May 29, 2026 | 7,113.98 | 7,315.87 | 7,113.98 | 7,240.00 | 7,240.00 | 1.34% | 689 |
| May 28, 2026 | 7,089.00 | 7,178.22 | 7,041.01 | 7,144.01 | 7,144.01 | 0.65% | 916 |
| May 27, 2026 | 7,060.98 | 7,107.00 | 7,028.00 | 7,097.85 | 7,097.85 | -0.11% | 1,596 |
| May 26, 2026 | 7,176.00 | 7,188.00 | 7,105.39 | 7,105.39 | 7,105.39 | -0.56% | 663 |
| May 25, 2026 | 7,176.00 | 7,176.00 | 7,060.68 | 7,145.20 | 7,145.20 | -0.36% | 432 |
| May 22, 2026 | 7,185.00 | 7,206.72 | 7,160.01 | 7,171.00 | 7,171.00 | -0.44% | 570 |
| May 21, 2026 | 7,170.00 | 7,230.77 | 7,170.00 | 7,203.00 | 7,203.00 | -0.10% | 5,560 |
| May 20, 2026 | 7,128.13 | 7,211.00 | 7,128.13 | 7,210.00 | 7,210.00 | 0.61% | 241 |
| May 19, 2026 | 7,161.00 | 7,200.00 | 7,155.65 | 7,166.10 | 7,166.10 | -0.94% | 1,030 |
| May 18, 2026 | 7,246.77 | 7,278.02 | 7,200.00 | 7,234.00 | 7,234.00 | -0.18% | 1,313 |
| May 15, 2026 | 7,245.00 | 7,268.00 | 7,240.00 | 7,246.77 | 7,246.77 | -1.67% | 1,192 |
| May 14, 2026 | 7,405.00 | 7,422.95 | 7,370.00 | 7,370.00 | 7,370.00 | -0.68% | 981 |
| May 13, 2026 | 7,300.00 | 7,420.70 | 7,300.00 | 7,420.70 | 7,420.70 | -0.46% | 1,192 |
| May 12, 2026 | 7,424.88 | 7,455.00 | 7,399.00 | 7,455.00 | 7,455.00 | -0.10% | 415 |
| May 11, 2026 | 7,480.97 | 7,485.00 | 7,426.17 | 7,462.20 | 7,462.20 | -0.10% | 1,023 |
| May 8, 2026 | 7,466.00 | 7,486.95 | 7,433.14 | 7,470.00 | 7,470.00 | 0.72% | 1,634 |
| May 7, 2026 | 7,500.00 | 7,511.31 | 7,416.84 | 7,416.84 | 7,416.84 | -0.18% | 1,339 |
| May 6, 2026 | 7,420.00 | 7,460.00 | 7,396.14 | 7,430.00 | 7,430.00 | 2.16% | 1,320 |
| May 5, 2026 | 7,318.00 | 7,318.00 | 7,273.00 | 7,273.00 | 7,273.00 | 0.07% | 208 |
| May 4, 2026 | 7,320.00 | 7,336.50 | 7,250.00 | 7,268.01 | 7,268.01 | -1.91% | 2,244 |
| Apr 30, 2026 | 7,469.00 | 7,469.00 | 7,409.34 | 7,409.34 | 7,409.34 | 1.50% | 7,375 |
| Apr 29, 2026 | 7,268.00 | 7,325.00 | 7,268.00 | 7,300.00 | 7,300.00 | -0.56% | 323 |
| Apr 28, 2026 | 7,343.43 | 7,361.37 | 7,314.00 | 7,341.27 | 7,341.27 | -1.80% | 653 |
| Apr 27, 2026 | 7,479.00 | 7,482.79 | 7,450.00 | 7,476.20 | 7,476.20 | -0.83% | 3,026 |
| Apr 24, 2026 | 7,524.53 | 7,572.59 | 7,524.53 | 7,539.08 | 7,539.08 | 0.66% | 1,562 |
| Apr 23, 2026 | 7,525.00 | 7,550.00 | 7,490.01 | 7,490.01 | 7,490.01 | -0.83% | 242 |
| Apr 22, 2026 | 7,502.96 | 7,555.00 | 7,497.01 | 7,552.82 | 7,552.82 | 1.11% | 587 |
| Apr 21, 2026 | 7,598.00 | 7,598.00 | 7,470.00 | 7,470.00 | 7,470.00 | -2.23% | 2,123 |
| Apr 20, 2026 | 7,691.50 | 7,691.50 | 7,625.00 | 7,640.00 | 7,640.00 | -1.16% | 1,493 |
| Apr 17, 2026 | 7,696.89 | 7,730.00 | 7,666.89 | 7,730.00 | 7,730.00 | 1.78% | 2,642 |
| Apr 16, 2026 | 7,621.08 | 7,642.55 | 7,580.01 | 7,595.00 | 7,595.00 | - | 405 |
| Apr 15, 2026 | 7,671.06 | 7,671.06 | 7,595.00 | 7,595.00 | 7,595.00 | -0.98% | 414 |
| Apr 14, 2026 | 7,589.95 | 7,672.00 | 7,589.95 | 7,670.00 | 7,670.00 | 1.79% | 735 |
| Apr 13, 2026 | 7,600.00 | 7,600.00 | 7,483.87 | 7,535.00 | 7,535.00 | -0.45% | 242 |