SPDR Gold Minishares Trust (NY: GLDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	35.72	35.78		35.76	3,110,505	+0.20(+0.56%)
Jan 28, 2022	35.46	35.62	35.41	35.56	1,637,224	-0.12(-0.34%)
Jan 27, 2022	35.76	35.98	35.61	35.68	1,780,306	-0.46(-1.27%)
Jan 26, 2022	36.48	36.54	36.07	36.14	2,774,742	-0.60(-1.63%)
Jan 25, 2022	36.60	36.84	36.56	36.74	2,176,990	+0.16(+0.44%)
Jan 24, 2022	36.56	36.63	36.36	36.58	1,649,234	+0.16(+0.44%)
Jan 21, 2022	36.62	36.62	36.34	36.42	1,396,837	-0.10(-0.27%)
Jan 20, 2022	36.68	36.73	36.52	36.52	1,042,902	-0.12(-0.33%)
Jan 19, 2022	36.24	36.64	36.22	36.64	2,025,894	+0.58(+1.61%)
Jan 18, 2022	36.08	36.18	35.98	36.06	1,171,867	-0.06(-0.17%)
Jan 14, 2022				36.12	0	-0.10(-0.28%)
Jan 13, 2022	36.20	36.22	36.02	36.22	1,850,425	-0.10(-0.28%)
Jan 12, 2022	36.20	36.34	36.18	36.32	1,395,315	+0.08(+0.22%)
Jan 11, 2022	35.86	36.24	35.84	36.24	2,593,822	+0.44(+1.23%)
Jan 10, 2022	35.60	35.81	35.60	35.80	1,247,339	+0.12(+0.34%)
Jan 07, 2022	35.64	35.75	35.50	35.68	1,947,778	+0.14(+0.39%)
Jan 06, 2022	35.58	35.68	35.50	35.54	1,592,970	-0.42(-1.17%)
Jan 05, 2022	36.32	36.36	35.94	35.96	2,094,990	-0.12(-0.33%)
Jan 04, 2022	35.96	36.11	35.91	36.08	1,372,000	+0.28(+0.78%)
Jan 03, 2022	35.92	35.96	35.74	35.80	1,481,309	-0.56(-1.54%)
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%)