World Gold Trust - SPDR Gold MiniShares Trust (BMV:GLDM)
Mexico · Delayed Price · Currency is MXN 1,818.00
+37.00 (2.08%)
At close: Mar 6, 2026
BMV:GLDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.88% | 30 |
| Jan 8, 2026 | 1,590.00 | 1,590.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.30% | 49 |
| Jan 6, 2026 | 1,590.77 | 1,590.77 | 1,590.77 | 1,590.77 | 1,590.77 | 1.07% | 60 |
| Jan 5, 2026 | 1,577.77 | 1,577.77 | 1,573.88 | 1,573.88 | 1,573.88 | 0.89% | 43 |
| Jan 2, 2026 | 1,569.00 | 1,569.00 | 1,545.00 | 1,560.00 | 1,560.00 | 1.30% | 39 |
| Dec 31, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.96% | 32 |
| Dec 30, 2025 | 1,554.75 | 1,558.50 | 1,554.75 | 1,555.00 | 1,555.00 | 0.97% | 526 |
| Dec 29, 2025 | 1,592.00 | 1,592.00 | 1,540.00 | 1,540.00 | 1,540.00 | -3.18% | 259 |
| Dec 23, 2025 | 1,590.02 | 1,595.00 | 1,590.00 | 1,590.50 | 1,590.50 | 3.10% | 43 |
| Dec 18, 2025 | 1,567.02 | 1,567.02 | 1,542.65 | 1,542.65 | 1,542.65 | -0.28% | 31 |
| Dec 17, 2025 | 1,548.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1.11% | 116 |
| Dec 16, 2025 | 1,535.50 | 1,535.50 | 1,530.00 | 1,530.00 | 1,530.00 | -0.33% | 28 |
| Dec 15, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1.32% | 18 |
| Dec 10, 2025 | 1,535.00 | 1,535.00 | 1,512.77 | 1,515.00 | 1,515.00 | - | 1,560 |
| Dec 9, 2025 | 1,515.30 | 1,515.30 | 1,515.00 | 1,515.00 | 1,515.00 | -0.19% | 26 |
| Dec 8, 2025 | 1,517.00 | 1,517.90 | 1,517.00 | 1,517.90 | 1,517.90 | 0.06% | 23 |