SPDR Gold Shares (BMV:GLD)
Mexico · Delayed Price · Currency is MXN 6,866.00
-54.02 (-0.78%)
At close: Sep 21, 2026
BMV:GLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 6,864.00 | 6,920.99 | 6,856.00 | 6,866.00 | 6,866.00 | -0.78% | 512 |
| Sep 18, 2026 | 6,869.00 | 6,934.00 | 6,850.01 | 6,920.02 | 6,920.02 | 1.13% | 968 |
| Sep 17, 2026 | 6,870.00 | 6,875.00 | 6,820.00 | 6,842.50 | 6,842.50 | 1.22% | 909 |
| Sep 15, 2026 | 6,747.99 | 6,776.00 | 6,729.87 | 6,760.10 | 6,760.10 | 0.06% | 522 |
| Sep 14, 2026 | 6,801.24 | 6,850.00 | 6,704.04 | 6,756.00 | 6,756.00 | -0.13% | 2,156 |
| Sep 11, 2026 | 6,815.50 | 6,870.00 | 6,765.00 | 6,765.00 | 6,765.00 | 0.54% | 666 |
| Sep 10, 2026 | 6,795.85 | 6,796.00 | 6,720.00 | 6,728.73 | 6,728.73 | -1.48% | 1,002 |
| Sep 9, 2026 | 6,830.00 | 6,861.00 | 6,782.00 | 6,830.00 | 6,830.00 | 0.37% | 744 |
| Sep 8, 2026 | 6,825.00 | 6,830.00 | 6,800.00 | 6,805.00 | 6,805.00 | -0.36% | 3,711 |
| Sep 7, 2026 | 6,829.84 | 6,829.84 | 6,829.84 | 6,829.84 | 6,829.84 | -0.57% | 19 |
| Sep 4, 2026 | 6,840.00 | 6,880.00 | 6,826.00 | 6,869.04 | 6,869.04 | -1.07% | 1,447 |
| Sep 3, 2026 | 6,875.51 | 7,008.00 | 6,875.51 | 6,943.00 | 6,943.00 | 1.51% | 2,124 |
| Sep 2, 2026 | 6,815.00 | 6,859.98 | 6,809.41 | 6,839.47 | 6,839.47 | 1.38% | 4,752 |
| Sep 1, 2026 | 6,765.00 | 6,795.00 | 6,746.00 | 6,746.06 | 6,746.06 | -2.41% | 2,838 |
| Aug 31, 2026 | 6,924.88 | 6,933.73 | 6,905.00 | 6,912.62 | 6,912.62 | -0.71% | 16,205 |
| Aug 28, 2026 | 7,200.00 | 7,200.00 | 6,959.00 | 6,962.00 | 6,962.00 | -2.97% | 6,994 |
| Aug 27, 2026 | 7,142.00 | 7,181.00 | 7,142.00 | 7,175.00 | 7,175.00 | 0.44% | 7,924 |
| Aug 26, 2026 | 7,178.00 | 7,200.01 | 7,140.00 | 7,143.47 | 7,143.47 | -1.39% | 1,428 |
| Aug 25, 2026 | 7,178.00 | 7,265.45 | 7,170.00 | 7,244.04 | 7,244.04 | 0.43% | 955 |
| Aug 24, 2026 | 7,192.01 | 7,286.25 | 7,192.01 | 7,212.93 | 7,212.93 | 0.56% | 922 |
| Aug 21, 2026 | 7,106.27 | 7,250.00 | 7,106.27 | 7,172.69 | 7,172.69 | 1.80% | 5,178 |
| Aug 20, 2026 | 6,975.60 | 7,075.57 | 6,975.60 | 7,046.20 | 7,046.20 | 0.51% | 1,986 |
| Aug 19, 2026 | 6,930.00 | 7,020.00 | 6,930.00 | 7,010.70 | 7,010.70 | 3.00% | 2,354 |
| Aug 18, 2026 | 6,875.00 | 6,878.00 | 6,800.00 | 6,806.75 | 6,806.75 | -1.06% | 556 |
| Aug 17, 2026 | 6,839.01 | 6,911.30 | 6,839.01 | 6,880.01 | 6,880.01 | 0.60% | 393 |
| Aug 14, 2026 | 6,960.48 | 6,960.48 | 6,815.00 | 6,839.00 | 6,839.00 | 0.57% | 342 |
| Aug 13, 2026 | 6,829.62 | 6,938.64 | 6,763.00 | 6,800.00 | 6,800.00 | -1.49% | 1,683 |
| Aug 12, 2026 | 6,898.43 | 6,930.00 | 6,891.11 | 6,903.09 | 6,903.09 | 0.85% | 75,291 |
| Aug 11, 2026 | 6,922.81 | 6,922.81 | 6,777.16 | 6,845.00 | 6,845.00 | -0.87% | 538 |
| Aug 10, 2026 | 6,845.00 | 6,922.80 | 6,818.00 | 6,905.00 | 6,905.00 | 1.08% | 953 |
| Aug 7, 2026 | 6,810.00 | 6,868.83 | 6,810.00 | 6,831.32 | 6,831.32 | 2.11% | 496 |
| Aug 6, 2026 | 6,700.01 | 6,738.00 | 6,676.59 | 6,690.00 | 6,690.00 | -0.61% | 515 |
| Aug 5, 2026 | 6,632.89 | 6,755.00 | 6,632.89 | 6,731.20 | 6,731.20 | 3.90% | 4,595 |
| Aug 4, 2026 | 6,469.00 | 6,506.40 | 6,442.66 | 6,478.69 | 6,478.69 | 1.04% | 949 |
| Aug 3, 2026 | 6,400.00 | 6,440.00 | 6,387.58 | 6,411.69 | 6,411.69 | -0.59% | 1,156 |
| Jul 31, 2026 | 6,435.00 | 6,450.00 | 6,403.02 | 6,450.00 | 6,450.00 | -1.53% | 347 |
| Jul 30, 2026 | 6,510.00 | 6,550.00 | 6,500.00 | 6,550.00 | 6,550.00 | 0.61% | 616 |
| Jul 29, 2026 | 6,430.00 | 6,510.01 | 6,430.00 | 6,510.00 | 6,510.00 | 1.17% | 201 |
| Jul 28, 2026 | 6,490.37 | 6,490.37 | 6,423.72 | 6,435.00 | 6,435.00 | -1.35% | 441 |
| Jul 27, 2026 | 6,525.00 | 6,525.05 | 6,505.21 | 6,523.00 | 6,523.00 | -1.18% | 1,108 |
| Jul 24, 2026 | 6,505.00 | 6,600.99 | 6,504.99 | 6,600.99 | 6,600.99 | 0.78% | 642 |
| Jul 23, 2026 | 6,528.00 | 6,550.00 | 6,500.00 | 6,550.00 | 6,550.00 | -0.77% | 144 |
| Jul 22, 2026 | 6,642.00 | 6,690.00 | 6,600.00 | 6,601.00 | 6,601.00 | 1.37% | 203 |
| Jul 21, 2026 | 6,433.03 | 6,525.36 | 6,433.03 | 6,512.07 | 6,512.07 | 1.43% | 4,439 |
| Jul 20, 2026 | 6,352.01 | 6,425.00 | 6,352.01 | 6,420.00 | 6,420.00 | -0.59% | 3,608 |
| Jul 17, 2026 | 6,340.00 | 6,566.09 | 6,340.00 | 6,458.00 | 6,458.00 | 1.68% | 5,307 |
| Jul 16, 2026 | 6,391.00 | 6,408.00 | 6,349.00 | 6,351.37 | 6,351.37 | -1.61% | 2,457 |
| Jul 15, 2026 | 6,490.00 | 6,490.00 | 6,455.00 | 6,455.00 | 6,455.00 | -0.39% | 375 |
| Jul 14, 2026 | 6,458.01 | 6,511.78 | 6,458.01 | 6,480.00 | 6,480.00 | 0.78% | 2,367 |
| Jul 13, 2026 | 6,520.00 | 6,520.00 | 6,408.33 | 6,430.00 | 6,430.00 | -2.22% | 486 |