World Gold Trust - SPDR Gold MiniShares Trust (BMV:GLDM)
Mexico · Delayed Price · Currency is MXN 1,553.96
+0.96 (0.06%)
At close: May 22, 2026
BMV:GLDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,544.00 | 1,553.96 | 1,544.00 | 1,553.96 | 1,553.96 | 0.06% | 116 |
| May 21, 2026 | 1,546.00 | 1,560.11 | 1,546.00 | 1,553.00 | 1,553.00 | -0.54% | 117 |
| May 20, 2026 | 1,561.38 | 1,561.38 | 1,561.38 | 1,561.38 | 1,561.38 | 0.86% | 32 |
| May 19, 2026 | 1,545.00 | 1,557.69 | 1,545.00 | 1,548.00 | 1,548.00 | -1.24% | 254 |
| May 18, 2026 | 1,567.51 | 1,567.51 | 1,567.51 | 1,567.51 | 1,567.51 | 0.29% | 21 |
| May 15, 2026 | 1,575.00 | 1,575.00 | 1,561.00 | 1,563.00 | 1,563.00 | -1.76% | 144 |
| May 14, 2026 | 1,592.51 | 1,592.51 | 1,591.00 | 1,591.00 | 1,591.00 | -0.13% | 107 |
| May 13, 2026 | 1,598.00 | 1,601.88 | 1,592.00 | 1,593.00 | 1,593.00 | -0.56% | 151 |
| May 12, 2026 | 1,619.26 | 1,619.26 | 1,601.35 | 1,602.00 | 1,602.00 | -0.25% | 58 |
| May 11, 2026 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.06% | 55 |
| May 8, 2026 | 1,613.46 | 1,613.46 | 1,605.00 | 1,605.00 | 1,605.00 | -0.19% | 1,923 |
| May 7, 2026 | 1,605.00 | 1,610.00 | 1,605.00 | 1,608.00 | 1,608.00 | 0.19% | 23 |
| May 6, 2026 | 1,560.80 | 1,604.99 | 1,560.80 | 1,604.99 | 1,604.99 | 2.42% | 260 |
| May 5, 2026 | 1,567.01 | 1,567.01 | 1,567.01 | 1,567.01 | 1,567.01 | - | 23 |
| May 4, 2026 | 1,591.73 | 1,591.73 | 1,564.00 | 1,567.00 | 1,567.00 | -2.25% | 97 |
| Apr 30, 2026 | 1,598.00 | 1,603.00 | 1,598.00 | 1,603.00 | 1,603.00 | 2.43% | 126 |
| Apr 29, 2026 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 1,565.00 | -2.19% | 40 |
| Apr 28, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 23 |
| Apr 27, 2026 | 1,610.00 | 1,611.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.92% | 142 |
| Apr 24, 2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.36% | 37 |
| Apr 23, 2026 | 1,630.83 | 1,630.83 | 1,630.83 | 1,630.83 | 1,630.83 | 0.28% | 41 |
| Apr 22, 2026 | 1,623.00 | 1,626.24 | 1,623.00 | 1,626.24 | 1,626.24 | 0.95% | 138 |
| Apr 21, 2026 | 1,625.00 | 1,625.00 | 1,610.00 | 1,610.99 | 1,610.99 | -2.36% | 4,140 |
| Apr 20, 2026 | 1,700.00 | 1,700.00 | 1,642.02 | 1,650.00 | 1,650.00 | -0.30% | 366 |
| Apr 17, 2026 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1.15% | 28 |
| Apr 16, 2026 | 1,636.22 | 1,636.22 | 1,636.22 | 1,636.22 | 1,636.22 | -0.23% | 69 |
| Apr 15, 2026 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 62 |
| Apr 14, 2026 | 1,640.00 | 1,646.00 | 1,634.21 | 1,640.00 | 1,640.00 | 1.42% | 227 |
| Apr 13, 2026 | 1,617.01 | 1,617.01 | 1,617.01 | 1,617.01 | 1,617.01 | -1.22% | 87 |
| Apr 8, 2026 | 1,640.00 | 1,640.00 | 1,637.00 | 1,637.00 | 1,637.00 | -0.18% | 76 |
| Apr 7, 2026 | 1,630.01 | 1,640.00 | 1,630.00 | 1,640.00 | 1,640.00 | 0.31% | 56 |
| Apr 6, 2026 | 1,649.33 | 1,649.33 | 1,635.01 | 1,635.01 | 1,635.01 | -2.84% | 249 |
| 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 |