World Gold Trust - SPDR Gold MiniShares Trust (BMV:GLDM)
Mexico · Delayed Price · Currency is MXN 1,682.85
+21.12 (1.27%)
Last updated: Apr 1, 2026, 1:19 PM CST
BMV:GLDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,676.31 | 1,682.85 | 1,675.00 | 1,682.85 | 1,682.85 | 1.27% | 140 |
| Mar 31, 2026 | 1,630.00 | 1,665.00 | 1,630.00 | 1,661.73 | 1,661.73 | 2.40% | 59 |
| Mar 30, 2026 | 1,620.50 | 1,622.80 | 1,614.00 | 1,622.80 | 1,622.80 | -0.07% | 1,465 |
| Mar 27, 2026 | 1,557.00 | 1,624.00 | 1,557.00 | 1,624.00 | 1,624.00 | 4.01% | 455 |
| Mar 26, 2026 | 1,561.40 | 1,561.40 | 1,561.40 | 1,561.40 | 1,561.40 | -1.58% | 43 |
| Mar 25, 2026 | 1,560.08 | 1,600.00 | 1,560.08 | 1,586.49 | 1,586.49 | 2.16% | 1,023 |
| Mar 24, 2026 | 1,554.00 | 1,555.00 | 1,548.00 | 1,553.00 | 1,553.00 | -0.45% | 278 |
| Mar 23, 2026 | 1,562.00 | 1,562.00 | 1,540.46 | 1,560.08 | 1,560.08 | -2.25% | 252 |
| Mar 20, 2026 | 1,631.79 | 1,631.79 | 1,596.01 | 1,596.01 | 1,596.01 | -1.59% | 78 |
| Mar 19, 2026 | 1,711.49 | 1,711.49 | 1,621.00 | 1,621.80 | 1,621.80 | -5.32% | 150 |
| Mar 18, 2026 | 1,706.00 | 1,713.00 | 1,702.00 | 1,713.00 | 1,713.00 | -2.39% | 288 |
| Mar 17, 2026 | 1,783.00 | 1,783.00 | 1,751.00 | 1,755.00 | 1,755.00 | -1.60% | 187 |
| Mar 13, 2026 | 1,797.00 | 1,797.00 | 1,783.60 | 1,783.60 | 1,783.60 | -1.28% | 606 |
| Mar 12, 2026 | 1,817.50 | 1,818.00 | 1,805.75 | 1,806.65 | 1,806.65 | -0.30% | 575 |
| Mar 11, 2026 | 1,806.00 | 1,812.00 | 1,802.00 | 1,812.00 | 1,812.00 | 1.23% | 697 |
| Mar 9, 2026 | 1,811.00 | 1,811.00 | 1,790.00 | 1,790.00 | 1,790.00 | -1.54% | 35 |
| Mar 6, 2026 | 1,810.00 | 1,822.00 | 1,810.00 | 1,818.00 | 1,818.00 | 2.08% | 870 |
| Mar 5, 2026 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | - | 70 |
| Mar 4, 2026 | 1,800.00 | 1,800.00 | 1,781.00 | 1,781.00 | 1,781.00 | -0.64% | 196 |
| Mar 3, 2026 | 1,835.62 | 1,835.62 | 1,787.50 | 1,792.53 | 1,792.53 | -2.21% | 304 |
| Mar 2, 2026 | 1,900.00 | 1,900.00 | 1,808.35 | 1,833.00 | 1,833.00 | 2.20% | 148 |
| Feb 27, 2026 | 1,780.00 | 1,793.50 | 1,780.00 | 1,793.50 | 1,793.50 | 2.31% | 255 |
| Feb 25, 2026 | 1,770.00 | 1,774.77 | 1,753.00 | 1,753.00 | 1,753.00 | - | 415 |
| Feb 24, 2026 | 1,769.17 | 1,769.17 | 1,750.00 | 1,753.00 | 1,753.00 | 1.92% | 581 |
| Feb 20, 2026 | 1,710.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,720.00 | 1.18% | 30 |
| Feb 18, 2026 | 1,693.90 | 1,700.00 | 1,692.35 | 1,700.00 | 1,700.00 | 2.10% | 293 |
| Feb 17, 2026 | 1,690.00 | 1,690.00 | 1,660.00 | 1,664.99 | 1,664.99 | -0.89% | 64 |
| Feb 12, 2026 | 1,723.00 | 1,723.00 | 1,680.00 | 1,680.00 | 1,680.00 | -2.83% | 314 |
| Feb 11, 2026 | 1,730.00 | 1,734.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.95% | 35 |
| Feb 10, 2026 | 1,721.50 | 1,721.50 | 1,710.00 | 1,712.70 | 1,712.70 | -0.48% | 216 |
| Feb 9, 2026 | 1,722.20 | 1,722.20 | 1,721.00 | 1,721.00 | 1,721.00 | 1.53% | 634 |
| Feb 6, 2026 | 1,682.00 | 1,701.88 | 1,682.00 | 1,695.00 | 1,695.00 | 1.07% | 173 |
| Feb 5, 2026 | 1,680.00 | 1,680.00 | 1,660.00 | 1,677.00 | 1,677.00 | -0.59% | 258 |
| Feb 4, 2026 | 1,700.00 | 1,701.00 | 1,686.00 | 1,687.00 | 1,687.00 | 0.42% | 59 |
| Feb 3, 2026 | 1,678.70 | 1,690.00 | 1,678.70 | 1,680.00 | 1,680.00 | -0.06% | 10,966 |
| Jan 30, 2026 | 1,800.00 | 1,800.00 | 1,630.00 | 1,681.00 | 1,681.00 | -7.69% | 714 |
| Jan 29, 2026 | 1,830.00 | 1,847.00 | 1,750.38 | 1,821.00 | 1,821.00 | -0.49% | 4,187 |
| Jan 28, 2026 | 1,790.00 | 1,830.00 | 1,790.00 | 1,830.00 | 1,830.00 | 5.35% | 662 |
| Jan 27, 2026 | 1,740.00 | 1,765.29 | 1,731.94 | 1,737.00 | 1,737.00 | 0.12% | 404 |
| Jan 26, 2026 | 1,744.75 | 1,744.75 | 1,735.00 | 1,735.00 | 1,735.00 | 1.17% | 214 |
| Jan 23, 2026 | 1,709.25 | 1,720.11 | 1,709.25 | 1,714.96 | 1,714.96 | 0.88% | 2,678 |
| Jan 22, 2026 | 1,684.00 | 1,700.00 | 1,684.00 | 1,700.00 | 1,700.00 | 3.03% | 248 |
| Jan 21, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.59% | 404 |
| Jan 20, 2026 | 1,658.00 | 1,660.19 | 1,653.00 | 1,659.86 | 1,659.86 | 0.54% | 1,445 |
| Jan 19, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 2.47% | 28 |
| Jan 16, 2026 | 1,600.00 | 1,612.95 | 1,600.00 | 1,611.15 | 1,611.15 | -0.30% | 59 |
| Jan 15, 2026 | 1,600.00 | 1,620.00 | 1,600.00 | 1,616.00 | 1,616.00 | -2.00% | 767 |
| Jan 14, 2026 | 1,650.00 | 1,650.00 | 1,627.86 | 1,649.00 | 1,649.00 | 0.24% | 97 |
| Jan 13, 2026 | 1,632.00 | 1,699.97 | 1,631.00 | 1,645.00 | 1,645.00 | 0.89% | 129 |
| Jan 12, 2026 | 1,630.48 | 1,630.48 | 1,630.48 | 1,630.48 | 1,630.48 | 1.91% | 34 |