Skip to main content

SPDR Gold Minishares Trust (NY: GLDM )

44.05 +0.55 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 36.28 36.34 36.00 36.08 755,208 -0.32(-0.88%)
Jul 29, 2021 36.30 36.46 36.28 36.40 834,331 +0.42(+1.17%)
Jul 28, 2021 35.78 36.00 35.68 35.98 839,245 +0.18(+0.50%)
Jul 27, 2021 35.88 35.90 35.70 35.80 904,667 +0.06(+0.17%)
Jul 26, 2021 35.84 35.89 35.72 35.74 501,187 -0.08(-0.22%)
Jul 23, 2021 35.82 35.90 35.71 35.82 461,302 -0.14(-0.39%)
Jul 22, 2021 35.80 35.96 35.73 35.96 426,043 +0.08(+0.22%)
Jul 21, 2021 35.80 35.93 35.74 35.88 727,048 -0.14(-0.39%)
Jul 20, 2021 36.26 36.30 35.90 36.02 844,750 -0.02(-0.06%)
Jul 19, 2021 36.04 36.12 35.90 36.04 1,034,975 +0.02(+0.06%)
Jul 16, 2021 36.28 36.32 36.00 36.02 672,517 -0.36(-0.99%)
Jul 15, 2021 36.34 36.41 36.20 36.38 1,061,219 +0.04(+0.11%)
Jul 14, 2021 36.34 36.35 36.20 36.34 765,038 +0.36(+1.00%)
Jul 13, 2021 36.04 36.11 35.90 35.98 1,916,376 +0.06(+0.17%)
Jul 12, 2021 35.88 35.96 35.64 35.92 716,576 -0.06(-0.17%)
Jul 09, 2021 35.90 36.06 35.86 35.98 572,223 +0.12(+0.33%)
Jul 08, 2021 36.12 36.12 35.70 35.86 1,553,004 -0.02(-0.06%)
Jul 07, 2021 35.86 35.98 35.76 35.88 943,047 +0.12(+0.34%)
Jul 06, 2021 35.98 36.06 35.62 35.76 990,967 +0.20(+0.56%)
Jul 02, 2021 35.60 35.66 35.38 35.56 1,450,521 +0.24(+0.68%)
Jul 01, 2021 35.44 35.46 35.18 35.32 1,392,220 +0.10(+0.28%)
Jun 30, 2021 34.98 35.30 34.92 35.22 2,024,044 +0.16(+0.46%)
Jun 29, 2021 34.94 35.14 34.86 35.06 1,421,226 -0.32(-0.90%)
Jun 28, 2021 35.44 35.47 35.36 35.38 714,488 +0.00(+0.00%)
Jun 25, 2021 35.60 35.60 35.34 35.38 661,640 +0.10(+0.28%)
Jun 24, 2021 35.52 35.54 35.28 35.28 1,327,634 -0.04(-0.11%)
Jun 23, 2021 35.50 35.72 35.28 35.32 1,310,877 -0.02(-0.06%)
Jun 22, 2021 35.36 35.48 35.28 35.34 922,118 -0.14(-0.39%)
Jun 21, 2021 35.38 35.54 35.28 35.48 1,099,780 +0.42(+1.20%)
Jun 18, 2021 35.30 35.42 35.06 35.06 1,071,451 -0.20(-0.57%)
Jun 17, 2021 35.50 35.60 35.18 35.26 1,746,085 -1.12(-3.08%)
Jun 16, 2021 36.98 37.06 36.35 36.38 1,442,503 -0.62(-1.68%)
Jun 15, 2021 37.16 37.17 36.84 37.00 1,934,542 -0.14(-0.38%)
Jun 14, 2021 36.78 37.20 36.76 37.14 1,048,898 -0.20(-0.54%)
Jun 11, 2021 37.48 37.52 37.30 37.34 912,066 -0.44(-1.16%)
Jun 10, 2021 37.54 37.78 37.50 37.78 1,835,425 +0.18(+0.48%)
Jun 09, 2021 37.68 37.78 37.58 37.60 1,702,758 -0.06(-0.16%)
Jun 08, 2021 37.64 37.73 37.48 37.66 561,981 -0.12(-0.32%)
Jun 07, 2021 37.60 37.80 37.54 37.78 1,017,678 +0.14(+0.37%)
Jun 04, 2021 37.52 37.72 37.52 37.64 674,973 +0.42(+1.13%)
Jun 03, 2021 37.38 37.38 37.12 37.22 960,812 -0.76(-2.00%)
Jun 02, 2021 37.88 37.98 37.82 37.98 700,588 +0.16(+0.42%)
Jun 01, 2021 37.98 38.00 37.65 37.82 993,294 -0.04(-0.11%)
May 28, 2021 37.72 37.91 37.66 37.86 853,607 +0.12(+0.32%)
May 27, 2021 37.72 37.80 37.58 37.74 1,865,673 -0.02(-0.05%)
May 26, 2021 37.92 37.96 37.62 37.76 1,119,568 -0.06(-0.16%)
May 25, 2021 37.44 37.82 37.40 37.82 875,744 +0.36(+0.96%)
May 24, 2021 37.44 37.52 37.37 37.46 586,582 +0.04(+0.11%)
May 21, 2021 37.50 37.58 37.22 37.42 642,470 +0.02(+0.05%)
May 20, 2021 37.26 37.48 37.22 37.40 1,363,056 +0.18(+0.48%)
May 19, 2021 37.22 37.60 37.05 37.22 2,107,565 +0.04(+0.11%)
May 18, 2021 37.20 37.24 37.08 37.18 907,051 +0.04(+0.11%)
May 17, 2021 36.84 37.18 36.82 37.14 1,657,250 +0.44(+1.20%)
May 14, 2021 36.58 36.70 36.50 36.70 685,164 +0.32(+0.88%)
May 13, 2021 36.20 36.40 36.17 36.38 634,553 +0.18(+0.50%)
May 12, 2021 36.44 36.51 36.20 36.20 2,165,586 -0.38(-1.04%)
May 11, 2021 36.26 36.58 36.18 36.58 899,134 +0.02(+0.05%)
May 10, 2021 36.72 36.72 36.50 36.56 1,374,805 +0.12(+0.33%)
May 07, 2021 36.46 36.66 36.34 36.44 2,131,197 +0.32(+0.89%)
May 06, 2021 35.70 36.18 35.68 36.12 1,926,300 +0.60(+1.69%)
May 05, 2021 35.45 35.54 35.40 35.52 866,006 +0.12(+0.34%)
May 04, 2021 35.64 35.80 35.24 35.40 1,555,744 -0.24(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.