SPDR Gold Shares (BMV:GLD)
Mexico · Delayed Price · Currency is MXN 7,537.00
+46.99 (0.63%)
Last updated: Apr 24, 2026, 1:58 PM CST
BMV:GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 7,601.00 | 7,606.07 | 7,557.45 | 7,569.00 | 7,569.00 | -0.47% | 174 |
| Apr 9, 2026 | 7,593.19 | 7,645.00 | 7,593.19 | 7,605.00 | 7,605.00 | 0.32% | 953 |
| Apr 8, 2026 | 7,614.99 | 7,663.38 | 7,539.00 | 7,580.62 | 7,580.62 | -0.95% | 932 |
| Apr 7, 2026 | 7,575.68 | 7,655.00 | 7,557.45 | 7,653.26 | 7,653.26 | 0.90% | 1,073 |
| Apr 6, 2026 | 7,726.12 | 7,726.12 | 7,573.25 | 7,585.03 | 7,585.03 | -2.83% | 1,819 |
| 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 |