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 (%)
Mar 31, 2021 33.60 34.12 33.60 34.00 1,401,891 +0.52(+1.55%)
Mar 30, 2021 33.56 33.60 33.46 33.48 877,471 -0.58(-1.70%)
Mar 29, 2021 34.30 34.30 33.96 34.06 597,915 -0.42(-1.22%)
Mar 26, 2021 34.36 34.56 34.34 34.48 493,350 +0.10(+0.29%)
Mar 25, 2021 34.62 34.74 34.28 34.38 819,491 -0.12(-0.35%)
Mar 24, 2021 34.44 34.59 34.40 34.50 695,091 +0.10(+0.29%)
Mar 23, 2021 34.52 34.52 34.32 34.40 709,569 -0.24(-0.69%)
Mar 22, 2021 34.48 34.66 34.46 34.64 625,620 -0.06(-0.17%)
Mar 19, 2021 34.54 34.72 34.50 34.70 698,300 +0.16(+0.46%)
Mar 18, 2021 34.24 34.58 34.22 34.54 811,275 -0.20(-0.58%)
Mar 17, 2021 34.48 34.86 34.30 34.74 1,801,419 +0.26(+0.75%)
Mar 16, 2021 34.50 34.66 34.38 34.48 1,809,675 +0.02(+0.06%)
Mar 15, 2021 34.48 34.52 34.30 34.46 1,369,684 +0.14(+0.41%)
Mar 12, 2021 33.90 34.34 33.84 34.32 2,471,600 +0.00(+0.00%)
Mar 11, 2021 34.30 34.40 34.22 34.32 1,402,936 -0.04(-0.12%)
Mar 10, 2021 34.20 34.36 34.12 34.36 935,677 +0.20(+0.59%)
Mar 09, 2021 34.14 34.24 34.08 34.16 1,270,642 +0.70(+2.09%)
Mar 08, 2021 33.70 33.72 33.36 33.46 1,418,866 -0.32(-0.95%)
Mar 05, 2021 33.92 33.94 33.68 33.78 5,238,850 -0.02(-0.06%)
Mar 04, 2021 34.10 34.28 33.64 33.80 1,518,496 -0.34(-1.00%)
Mar 03, 2021 34.14 34.34 33.88 34.14 1,650,252 -0.36(-1.04%)
Mar 02, 2021 34.38 34.60 34.24 34.50 1,187,987 +0.18(+0.52%)
Mar 01, 2021 34.64 34.69 34.23 34.32 1,637,360 -0.06(-0.17%)
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%)
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.