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 (%)
Feb 26, 2021 35.06 35.06 34.18 34.38 3,507,200 -0.86(-2.44%)
Feb 25, 2021 35.46 35.60 35.14 35.24 3,127,527 -0.66(-1.84%)
Feb 24, 2021 35.62 35.92 35.50 35.90 822,288 -0.04(-0.11%)
Feb 23, 2021 35.98 36.04 35.78 35.94 824,230 -0.06(-0.17%)
Feb 22, 2021 35.78 36.08 35.74 36.00 877,194 +0.52(+1.47%)
Feb 19, 2021 35.42 35.66 35.38 35.48 933,150 +0.14(+0.40%)
Feb 18, 2021 35.46 35.52 35.20 35.34 1,049,422 +0.00(+0.00%)
Feb 17, 2021 35.46 35.52 35.22 35.34 1,356,761 -0.38(-1.06%)
Feb 16, 2021 35.72 36.12 35.62 35.72 1,778,611 -0.54(-1.49%)
Feb 12, 2021 36.18 36.44 36.08 36.26 883,750 -0.10(-0.28%)
Feb 11, 2021 36.70 36.72 36.26 36.36 1,062,230 -0.32(-0.87%)
Feb 10, 2021 36.78 36.78 36.52 36.68 1,351,125 +0.14(+0.38%)
Feb 09, 2021 36.66 36.74 36.48 36.54 1,306,485 +0.10(+0.27%)
Feb 08, 2021 36.54 36.62 36.42 36.44 733,561 +0.40(+1.11%)
Feb 05, 2021 35.86 36.14 35.82 36.04 1,111,050 +0.32(+0.90%)
Feb 04, 2021 35.74 35.76 35.54 35.72 1,339,927 -0.78(-2.14%)
Feb 03, 2021 36.60 36.66 36.42 36.50 852,733 -0.06(-0.16%)
Feb 02, 2021 36.64 36.64 36.44 36.56 1,402,028 -0.46(-1.24%)
Feb 01, 2021 37.18 37.20 36.98 37.02 1,648,835 +0.34(+0.93%)
Jan 29, 2021 37.14 37.20 36.68 36.68 1,113,050 +0.00(+0.00%)
Jan 28, 2021 37.02 37.10 36.52 36.68 1,577,713 +0.02(+0.05%)
Jan 27, 2021 36.72 36.86 36.46 36.66 1,210,966 -0.22(-0.60%)
Jan 26, 2021 36.96 37.00 36.82 36.88 676,159 -0.08(-0.22%)
Jan 25, 2021 37.14 37.16 36.78 36.96 1,038,892 +0.04(+0.11%)
Jan 22, 2021 36.72 37.01 36.60 36.92 904,300 -0.32(-0.86%)
Jan 21, 2021 37.20 37.28 37.06 37.24 817,994 +0.00(+0.00%)
Jan 20, 2021 37.02 37.26 36.91 37.24 1,173,338 +0.60(+1.64%)
Jan 19, 2021 36.70 36.70 36.50 36.64 1,247,989 +0.30(+0.83%)
Jan 15, 2021 36.70 36.75 36.30 36.34 1,197,050 -0.46(-1.25%)
Jan 14, 2021 36.82 36.98 36.66 36.80 1,215,658 -0.02(-0.05%)
Jan 13, 2021 36.90 37.04 36.76 36.82 912,239 -0.16(-0.43%)
Jan 12, 2021 36.76 37.00 36.60 36.98 1,669,670 +0.22(+0.60%)
Jan 11, 2021 36.56 36.88 36.52 36.76 1,359,444 -0.04(-0.11%)
Jan 08, 2021 37.54 37.58 36.42 36.80 2,301,750 -1.32(-3.46%)
Jan 07, 2021 38.16 38.20 37.98 38.12 1,175,391 -0.10(-0.26%)
Jan 06, 2021 38.54 38.56 37.86 38.22 2,587,801 -0.60(-1.55%)
Jan 05, 2021 38.82 38.90 38.62 38.82 1,343,993 +0.10(+0.26%)
Jan 04, 2021 38.64 38.73 38.43 38.72 1,633,271 +0.84(+2.22%)
Dec 31, 2020 37.88 37.88 37.88 1,664,162 +0.16(+0.42%)
Dec 30, 2020 37.46 37.72 37.46 37.72 1,664,162 +0.28(+0.75%)
Dec 29, 2020 37.44 37.56 37.28 37.44 941,542 +0.14(+0.38%)
Dec 28, 2020 37.66 37.78 37.28 37.30 902,597 -0.16(-0.43%)
Dec 24, 2020 37.24 37.46 37.24 37.46 969,200 +0.16(+0.43%)
Dec 23, 2020 37.18 37.40 37.16 37.30 2,401,161 +0.22(+0.59%)
Dec 22, 2020 37.40 37.44 37.00 37.08 560,221 -0.28(-0.75%)
Dec 21, 2020 37.44 37.56 37.32 37.36 1,094,486 -0.12(-0.32%)
Dec 18, 2020 37.52 37.56 37.39 37.48 1,066,150 -0.06(-0.16%)
Dec 17, 2020 37.60 37.76 37.48 37.54 769,346 +0.42(+1.13%)
Dec 16, 2020 36.96 37.16 36.74 37.12 987,066 +0.18(+0.49%)
Dec 15, 2020 36.82 36.94 36.74 36.94 892,521 +0.52(+1.43%)
Dec 14, 2020 36.50 36.62 36.30 36.42 731,359 -0.22(-0.60%)
Dec 11, 2020 36.58 36.79 36.54 36.64 7,507,200 +0.06(+0.16%)
Dec 10, 2020 36.70 36.85 36.44 36.58 1,371,109 -0.04(-0.11%)
Dec 09, 2020 36.94 36.96 36.36 36.62 1,392,914 -0.64(-1.72%)
Dec 08, 2020 37.28 37.34 37.08 37.26 697,052 +0.12(+0.32%)
Dec 07, 2020 36.64 37.20 36.64 37.14 9,467,154 +0.56(+1.53%)
Dec 04, 2020 36.68 36.78 36.42 36.58 1,220,850 -0.08(-0.22%)
Dec 03, 2020 36.64 36.68 36.32 36.66 1,170,966 +0.24(+0.66%)
Dec 02, 2020 36.20 36.46 36.12 36.42 1,577,069 +0.28(+0.77%)
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.