Skip to main content

SPDR Gold Minishares Trust (NY: GLDM )

43.74 +0.24 (+0.55%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.54 31.71 31.54 31.66 1,120,500 +0.20(+0.64%)
Jan 30, 2020 31.50 31.62 31.36 31.46 1,697,181 +0.02(+0.06%)
Jan 29, 2020 31.30 31.48 31.26 31.44 711,952 +0.16(+0.51%)
Jan 28, 2020 31.42 31.47 31.26 31.28 530,644 -0.28(-0.89%)
Jan 27, 2020 31.62 31.64 31.46 31.56 544,158 +0.22(+0.70%)
Jan 24, 2020 31.12 31.42 31.12 31.34 572,700 +0.16(+0.51%)
Jan 23, 2020 31.08 31.28 31.07 31.18 2,587,802 +0.10(+0.32%)
Jan 22, 2020 31.08 31.10 31.02 31.08 395,693 -0.02(-0.06%)
Jan 21, 2020 30.90 31.10 30.85 31.10 392,731 +0.06(+0.19%)
Jan 17, 2020 31.04 31.14 31.00 31.04 335,050 +0.04(+0.13%)
Jan 16, 2020 30.98 31.04 30.88 31.00 380,159 -0.04(-0.13%)
Jan 15, 2020 30.96 31.08 30.88 31.04 351,664 +0.18(+0.58%)
Jan 14, 2020 30.82 30.89 30.74 30.86 454,011 -0.04(-0.13%)
Jan 13, 2020 31.02 31.02 30.88 30.90 594,494 -0.24(-0.77%)
Jan 10, 2020 31.00 31.14 30.98 31.14 463,000 +0.22(+0.71%)
Jan 09, 2020 30.96 31.02 30.82 30.92 765,849 -0.20(-0.64%)
Jan 08, 2020 31.46 31.48 30.97 31.12 1,608,857 -0.24(-0.77%)
Jan 07, 2020 31.28 31.38 31.24 31.36 319,600 +0.12(+0.38%)
Jan 06, 2020 31.42 31.46 31.14 31.24 832,282 +0.34(+1.10%)
Jan 03, 2020 30.88 30.98 30.80 30.90 812,550 +0.40(+1.31%)
Jan 02, 2020 30.48 30.54 30.38 30.50 1,499,356 +0.22(+0.73%)
Dec 31, 2019 30.34 30.42 30.25 30.28 689,900 +0.04(+0.13%)
Dec 30, 2019 30.22 30.26 30.20 30.24 229,577 +0.10(+0.33%)
Dec 27, 2019 30.14 30.23 30.12 30.14 131,050 -0.02(-0.07%)
Dec 26, 2019 30.10 30.18 30.06 30.16 357,412 +0.24(+0.80%)
Dec 24, 2019 29.76 29.93 29.76 29.92 242,150 +0.30(+1.01%)
Dec 23, 2019 29.56 29.65 29.56 29.62 132,726 +0.14(+0.47%)
Dec 20, 2019 29.54 29.54 29.44 29.48 179,000 -0.03(-0.10%)
Dec 19, 2019 29.46 29.55 29.42 29.51 243,422 +0.09(+0.31%)
Dec 18, 2019 29.42 29.48 29.40 29.42 223,561 -0.02(-0.07%)
Dec 17, 2019 29.46 29.48 29.42 29.44 209,384 +0.00(+0.00%)
Dec 16, 2019 29.50 29.52 29.40 29.44 187,128 -0.02(-0.07%)
Dec 13, 2019 29.36 29.48 29.24 29.46 276,250 +0.14(+0.48%)
Dec 12, 2019 29.62 29.62 29.22 29.32 1,050,124 -0.12(-0.41%)
Dec 11, 2019 29.28 29.50 29.26 29.44 207,456 +0.22(+0.75%)
Dec 10, 2019 29.29 29.29 29.18 29.22 2,818,160 +0.08(+0.27%)
Dec 09, 2019 29.20 29.20 29.10 29.14 278,013 +0.00(+0.00%)
Dec 06, 2019 29.18 29.20 29.10 29.14 592,150 -0.32(-1.09%)
Dec 05, 2019 29.38 29.54 29.38 29.46 783,198 +0.04(+0.14%)
Dec 04, 2019 29.48 29.48 29.36 29.42 864,449 -0.06(-0.20%)
Dec 03, 2019 29.44 29.56 29.44 29.48 586,935 +0.28(+0.96%)
Dec 02, 2019 29.10 29.23 29.10 29.20 782,012 -0.02(-0.07%)
Nov 29, 2019 29.04 29.26 29.03 29.22 240,500 +0.20(+0.69%)
Nov 27, 2019 29.04 29.06 28.98 29.02 237,450 -0.16(-0.55%)
Nov 26, 2019 29.02 29.18 28.94 29.18 472,776 +0.16(+0.55%)
Nov 25, 2019 29.08 29.14 29.00 29.02 254,212 -0.16(-0.55%)
Nov 22, 2019 29.32 29.32 29.16 29.18 536,500 -0.06(-0.21%)
Nov 21, 2019 29.32 29.34 29.18 29.24 390,683 -0.16(-0.54%)
Nov 20, 2019 29.34 29.44 29.24 29.40 803,305 +0.04(+0.14%)
Nov 19, 2019 29.26 29.44 29.26 29.36 615,871 -0.02(-0.07%)
Nov 18, 2019 29.34 29.41 29.29 29.38 372,506 +0.10(+0.34%)
Nov 15, 2019 29.22 29.32 29.22 29.28 185,400 -0.06(-0.20%)
Nov 14, 2019 29.32 29.42 29.22 29.34 387,414 +0.12(+0.41%)
Nov 13, 2019 29.20 29.27 29.14 29.22 497,947 +0.12(+0.41%)
Nov 12, 2019 29.04 29.15 28.86 29.10 289,161 +0.08(+0.28%)
Nov 11, 2019 29.14 29.18 28.91 29.02 438,470 -0.08(-0.27%)
Nov 08, 2019 29.18 29.30 29.10 29.10 829,400 -0.18(-0.61%)
Nov 07, 2019 29.68 29.70 29.14 29.28 1,037,194 -0.48(-1.61%)
Nov 06, 2019 29.68 29.82 29.66 29.76 429,976 +0.14(+0.47%)
Nov 05, 2019 29.80 29.82 29.52 29.62 588,143 -0.46(-1.53%)
Nov 04, 2019 30.12 30.17 30.02 30.08 624,633 -0.10(-0.33%)
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.