World Gold Trust - SPDR Gold MiniShares Trust (BMV:GLDM)
Mexico · Delayed Price · Currency is MXN 1,332.75
-0.35 (-0.03%)
At close: Sep 12, 2025
BMV:GLDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,350.00 | 1,359.98 | 1,332.75 | 1,332.75 | - | -0.03% | 1,928 |
| Sep 11, 2025 | 1,331.00 | 1,333.10 | 1,331.00 | 1,333.10 | - | -0.74% | 52 |
| Sep 10, 2025 | 1,345.00 | 1,345.00 | 1,341.22 | 1,343.00 | - | 0.09% | 1,741 |
| Sep 9, 2025 | 1,342.00 | 1,342.00 | 1,341.80 | 1,341.80 | - | -0.62% | 296 |
| Sep 8, 2025 | 1,342.70 | 1,350.17 | 1,341.00 | 1,350.17 | - | 1.44% | 2,464 |
| Sep 5, 2025 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - | 1.10% | 34 |
| Sep 4, 2025 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | - | 0.88% | 40 |
| Sep 2, 2025 | 1,260.00 | 1,306.50 | 1,260.00 | 1,305.00 | - | 1.91% | 646 |
| Aug 27, 2025 | 1,280.50 | 1,280.51 | 1,280.50 | 1,280.51 | - | 2.29% | 20 |
| Aug 26, 2025 | 1,251.88 | 1,251.88 | 1,251.88 | 1,251.88 | - | 1.04% | 16 |
| Aug 25, 2025 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | - | -0.22% | 26 |
| Aug 22, 2025 | 1,241.00 | 1,241.78 | 1,241.00 | 1,241.78 | - | 0.06% | 1,166 |
| Aug 21, 2025 | 1,242.00 | 1,254.00 | 1,241.00 | 1,241.00 | - | 0.08% | 19 |
| Aug 20, 2025 | 1,245.00 | 1,245.00 | 1,240.00 | 1,240.00 | - | 0.08% | 25 |
| Aug 18, 2025 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | - | 0.10% | 2,810 |
| Aug 15, 2025 | 1,250.00 | 1,250.00 | 1,237.80 | 1,237.80 | - | -0.34% | 117 |
| Aug 11, 2025 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | - | -0.64% | 18 |
| Aug 8, 2025 | 1,246.00 | 1,250.00 | 1,246.00 | 1,250.00 | - | 2.44% | 59 |
| Jul 31, 2025 | 1,220.19 | 1,220.19 | 1,220.19 | 1,220.19 | - | -2.38% | 10 |
| Jul 29, 2025 | 1,255.00 | 1,255.00 | 1,250.00 | 1,250.00 | - | 0.81% | 22 |
| Jul 24, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | -0.64% | 212 |
| Jul 23, 2025 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | - | -1.50% | 194 |
| Jul 22, 2025 | 1,263.00 | 1,267.00 | 1,263.00 | 1,267.00 | - | 0.96% | 110 |
| Jul 21, 2025 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | - | 0.80% | 348 |
| Jul 15, 2025 | 1,245.50 | 1,245.50 | 1,240.00 | 1,245.00 | - | 0.16% | 901 |
| Jul 14, 2025 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | - | - | 45 |
| Jul 11, 2025 | 1,240.00 | 1,243.00 | 1,240.00 | 1,243.00 | - | 1.22% | 62 |
| Jul 10, 2025 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - | -0.16% | 8 |
| Jul 9, 2025 | 1,230.00 | 1,231.00 | 1,230.00 | 1,230.00 | - | -4.77% | 96 |
| Jul 4, 2025 | 1,291.60 | 1,291.60 | 1,291.60 | 1,291.60 | - | - | 19 |
| Jul 3, 2025 | 1,291.60 | 1,291.60 | 1,291.60 | 1,291.60 | - | 5.07% | 11 |
| Jun 30, 2025 | 1,270.00 | 1,270.00 | 1,226.50 | 1,229.25 | - | -5.08% | 24,914 |
| Jun 27, 2025 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | - | 0.39% | 13 |
| Jun 24, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 0.86% | 21 |
| Jun 23, 2025 | 1,285.00 | 1,285.00 | 1,279.00 | 1,279.00 | - | -0.16% | 48 |
| Jun 20, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | - | - | 10 |
| Jun 19, 2025 | 1,270.00 | 1,281.00 | 1,270.00 | 1,281.00 | - | 0.08% | 50 |
| Jun 16, 2025 | 1,257.00 | 1,280.00 | 1,257.00 | 1,280.00 | - | 2.17% | 64 |
| Jun 10, 2025 | 1,299.00 | 1,299.00 | 1,252.85 | 1,252.85 | - | -3.63% | 396 |
| Jun 5, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 0.78% | 25 |
| Jun 4, 2025 | 1,280.00 | 1,290.00 | 1,280.00 | 1,290.00 | - | 1.34% | 21 |
| Jun 3, 2025 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | - | -0.92% | 19 |
| Jun 2, 2025 | 1,284.80 | 1,284.80 | 1,284.80 | 1,284.80 | - | 1.17% | 284 |
| May 28, 2025 | 1,278.19 | 1,278.19 | 1,270.00 | 1,270.00 | - | -0.64% | 21 |
| May 27, 2025 | 1,300.00 | 1,300.00 | 1,278.19 | 1,278.19 | - | 0.64% | 20 |
| May 22, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 2.42% | 19 |
| May 19, 2025 | 1,230.39 | 1,240.00 | 1,230.39 | 1,240.00 | - | 0.40% | 86 |
| May 16, 2025 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - | -0.51% | 13 |
| May 15, 2025 | 1,241.33 | 1,241.33 | 1,241.33 | 1,241.33 | - | 2.59% | 533 |
| May 14, 2025 | 1,220.42 | 1,220.42 | 1,210.00 | 1,210.00 | - | -3.62% | 40,935 |