Skip to main content

SPDR Gold Minishares Trust (NY: GLDM )

44.01 +0.51 (+1.17%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 34.98 35.30 34.92 35.22 2,024,044 +0.16(+0.46%)
Jun 29, 2021 34.94 35.14 34.86 35.06 1,421,226 -0.32(-0.90%)
Jun 28, 2021 35.44 35.47 35.36 35.38 714,488 +0.00(+0.00%)
Jun 25, 2021 35.60 35.60 35.34 35.38 661,640 +0.10(+0.28%)
Jun 24, 2021 35.52 35.54 35.28 35.28 1,327,634 -0.04(-0.11%)
Jun 23, 2021 35.50 35.72 35.28 35.32 1,310,877 -0.02(-0.06%)
Jun 22, 2021 35.36 35.48 35.28 35.34 922,118 -0.14(-0.39%)
Jun 21, 2021 35.38 35.54 35.28 35.48 1,099,780 +0.42(+1.20%)
Jun 18, 2021 35.30 35.42 35.06 35.06 1,071,451 -0.20(-0.57%)
Jun 17, 2021 35.50 35.60 35.18 35.26 1,746,085 -1.12(-3.08%)
Jun 16, 2021 36.98 37.06 36.35 36.38 1,442,503 -0.62(-1.68%)
Jun 15, 2021 37.16 37.17 36.84 37.00 1,934,542 -0.14(-0.38%)
Jun 14, 2021 36.78 37.20 36.76 37.14 1,048,898 -0.20(-0.54%)
Jun 11, 2021 37.48 37.52 37.30 37.34 912,066 -0.44(-1.16%)
Jun 10, 2021 37.54 37.78 37.50 37.78 1,835,425 +0.18(+0.48%)
Jun 09, 2021 37.68 37.78 37.58 37.60 1,702,758 -0.06(-0.16%)
Jun 08, 2021 37.64 37.73 37.48 37.66 561,981 -0.12(-0.32%)
Jun 07, 2021 37.60 37.80 37.54 37.78 1,017,678 +0.14(+0.37%)
Jun 04, 2021 37.52 37.72 37.52 37.64 674,973 +0.42(+1.13%)
Jun 03, 2021 37.38 37.38 37.12 37.22 960,812 -0.76(-2.00%)
Jun 02, 2021 37.88 37.98 37.82 37.98 700,588 +0.16(+0.42%)
Jun 01, 2021 37.98 38.00 37.65 37.82 993,294 -0.04(-0.11%)
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%)
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.