SPDR Gold Minishares Trust (NY: GLDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2021	35.62	35.78	35.56	35.64	674,153	+0.44(+1.25%)
Apr 30, 2021	35.26	35.26	35.10	35.20	842,650	-0.12(-0.34%)
Apr 29, 2021	35.20	35.32	34.94	35.32	1,682,045	-0.12(-0.34%)
Apr 28, 2021	35.22	35.48	35.16	35.44	549,477	+0.08(+0.23%)
Apr 27, 2021	35.48	35.52	35.32	35.36	424,683	-0.10(-0.28%)
Apr 26, 2021	35.42	35.46	35.28	35.46	417,855	+0.10(+0.28%)
Apr 23, 2021	35.58	35.59	35.22	35.36	586,700	-0.14(-0.39%)
Apr 22, 2021	35.52	35.59	35.38	35.50	497,066	-0.22(-0.62%)
Apr 21, 2021	35.52	35.78	35.51	35.72	1,100,176	+0.34(+0.96%)
Apr 20, 2021	35.20	35.44	35.20	35.38	1,517,016	+0.16(+0.45%)
Apr 19, 2021	35.26	35.35	35.20	35.22	829,528	-0.10(-0.28%)
Apr 16, 2021	35.32	35.44	35.26	35.32	546,850	+0.20(+0.57%)
Apr 15, 2021	34.86	35.22	34.84	35.12	1,696,421	+0.54(+1.56%)
Apr 14, 2021	34.60	34.64	34.48	34.58	802,714	-0.12(-0.35%)
Apr 13, 2021	34.66	34.80	34.64	34.70	1,110,716	+0.22(+0.64%)
Apr 12, 2021	34.58	34.59	34.37	34.48	1,094,445	-0.22(-0.63%)
Apr 09, 2021	34.60	34.76	34.52	34.70	851,700	-0.26(-0.74%)
Apr 08, 2021	34.88	35.00	34.88	34.96	834,426	+0.38(+1.10%)
Apr 07, 2021	34.60	34.68	34.52	34.58	733,614	-0.10(-0.29%)
Apr 06, 2021	34.58	34.74	34.58	34.68	1,579,761	+0.28(+0.81%)
Apr 05, 2021	34.32	34.50	34.28	34.40	2,384,404	-0.02(-0.06%)
Apr 01, 2021	34.34	34.44	34.26	34.42	892,500	+0.42(+1.24%)
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%)