Skip to main content

SPDR Gold Minishares Trust (NY: GLDM )

44.02 +0.52 (+1.21%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.28 36.38 36.18 36.36 1,349,442 +0.24(+0.66%)
Dec 30, 2021 35.82 36.12 35.82 36.12 1,424,024 +0.24(+0.67%)
Dec 29, 2021 35.62 35.90 35.58 35.88 1,431,559 -0.02(-0.06%)
Dec 28, 2021 36.00 36.10 35.88 35.90 1,287,697 -0.12(-0.33%)
Dec 27, 2021 35.94 36.04 35.90 36.02 1,685,072 +0.06(+0.17%)
Dec 23, 2021 35.92 36.00 35.76 35.96 1,537,379 +0.06(+0.17%)
Dec 22, 2021 35.68 35.90 35.56 35.90 1,147,110 +0.36(+1.01%)
Dec 21, 2021 35.70 35.70 35.48 35.54 1,358,722 -0.02(-0.06%)
Dec 20, 2021 35.72 35.74 35.54 35.56 1,405,982 -0.14(-0.39%)
Dec 17, 2021 35.90 35.97 35.70 35.70 1,614,954 -0.06(-0.17%)
Dec 16, 2021 35.52 35.78 35.52 35.76 2,093,905 +0.40(+1.13%)
Dec 15, 2021 35.18 35.40 34.86 35.36 2,886,715 +0.16(+0.45%)
Dec 14, 2021 35.18 35.34 35.14 35.20 1,219,959 -0.34(-0.96%)
Dec 13, 2021 35.52 35.58 35.46 35.54 1,310,680 +0.12(+0.34%)
Dec 10, 2021 35.48 35.52 35.36 35.42 1,767,012 +0.12(+0.34%)
Dec 09, 2021 35.44 35.44 35.26 35.30 1,711,247 -0.20(-0.56%)
Dec 08, 2021 35.44 35.52 35.38 35.50 747,175 +0.00(+0.00%)
Dec 07, 2021 35.38 35.54 35.35 35.50 875,701 +0.12(+0.34%)
Dec 06, 2021 35.34 35.48 35.30 35.38 1,333,109 -0.08(-0.23%)
Dec 03, 2021 35.20 35.50 35.12 35.46 1,848,291 +0.32(+0.91%)
Dec 02, 2021 35.30 35.31 35.02 35.14 1,507,702 -0.22(-0.62%)
Dec 01, 2021 35.50 35.62 35.32 35.36 1,262,028 +0.14(+0.40%)
Nov 30, 2021 35.70 35.94 35.18 35.22 2,099,642 -0.24(-0.68%)
Nov 29, 2021 35.50 35.58 35.40 35.46 1,555,881 -0.04(-0.11%)
Nov 26, 2021 35.88 35.88 35.39 35.50 1,536,234 -0.06(-0.17%)
Nov 24, 2021 35.44 35.62 35.38 35.56 948,979 -0.04(-0.11%)
Nov 23, 2021 35.58 35.65 35.42 35.60 1,077,284 -0.30(-0.84%)
Nov 22, 2021 36.14 36.24 35.82 35.90 1,427,562 -0.84(-2.29%)
Nov 19, 2021 36.96 37.03 36.64 36.74 1,742,778 -0.26(-0.70%)
Nov 18, 2021 37.02 37.00 36.92 37.00 990,888 -0.10(-0.27%)
Nov 17, 2021 37.06 37.14 37.00 37.10 1,407,755 +0.30(+0.82%)
Nov 16, 2021 37.02 37.10 36.77 36.80 898,988 -0.26(-0.70%)
Nov 15, 2021 37.04 37.13 36.94 37.06 1,119,429 -0.04(-0.11%)
Nov 12, 2021 36.92 37.15 36.89 37.10 1,071,689 +0.06(+0.16%)
Nov 11, 2021 37.02 37.07 36.96 37.04 710,925 +0.20(+0.54%)
Nov 10, 2021 36.92 36.84 1,694,552 +0.40(+1.10%)
Nov 09, 2021 36.30 36.44 36.19 36.44 811,754 +0.18(+0.50%)
Nov 08, 2021 36.26 36.30 36.18 36.26 922,547 +0.12(+0.33%)
Nov 05, 2021 35.84 36.14 35.70 36.14 1,075,165 +0.50(+1.40%)
Nov 04, 2021 35.64 35.76 35.60 35.64 722,037 +0.40(+1.14%)
Nov 03, 2021 35.18 35.29 34.96 35.24 1,453,976 -0.30(-0.84%)
Nov 02, 2021 35.62 35.65 35.50 35.54 712,008 -0.10(-0.28%)
Nov 01, 2021 35.60 35.70 35.59 35.64 914,811 +0.18(+0.51%)
Oct 29, 2021 35.38 35.46 35.22 35.46 968,002 -0.30(-0.84%)
Oct 28, 2021 35.94 35.98 35.63 35.76 1,777,488 +0.00(+0.00%)
Oct 27, 2021 35.68 35.78 35.50 35.76 883,592 +0.10(+0.28%)
Oct 26, 2021 35.72 35.66 1,928,412 -0.26(-0.72%)
Oct 25, 2021 35.88 35.98 35.84 35.92 1,113,786 +0.24(+0.67%)
Oct 22, 2021 35.88 36.06 35.45 35.68 1,186,718 +0.20(+0.56%)
Oct 21, 2021 35.46 35.50 35.36 35.48 897,978 -0.02(-0.06%)
Oct 20, 2021 35.36 35.54 35.29 35.50 943,546 +0.30(+0.85%)
Oct 19, 2021 35.40 35.41 35.13 35.20 946,607 +0.14(+0.40%)
Oct 18, 2021 35.20 35.21 35.04 35.06 3,367,835 -0.08(-0.23%)
Oct 15, 2021 35.18 35.31 35.10 35.14 4,273,993 -0.60(-1.68%)
Oct 14, 2021 35.78 35.78 35.66 35.74 685,761 +0.12(+0.34%)
Oct 13, 2021 35.16 35.70 35.15 35.62 1,710,400 +0.60(+1.71%)
Oct 12, 2021 35.02 35.18 34.94 35.02 1,443,546 +0.16(+0.46%)
Oct 11, 2021 34.90 35.00 34.86 34.86 479,545 -0.08(-0.23%)
Oct 08, 2021 35.38 35.38 34.91 34.94 1,116,474 +0.02(+0.06%)
Oct 07, 2021 34.90 35.05 34.86 34.92 638,906 -0.14(-0.40%)
Oct 06, 2021 34.90 35.10 34.90 35.06 1,120,885 +0.06(+0.17%)
Oct 05, 2021 34.88 35.06 34.78 35.00 1,097,874 -0.18(-0.51%)
Oct 04, 2021 34.82 35.20 34.76 35.18 2,328,124 +0.20(+0.57%)
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.