SPDR Gold Minishares Trust (NY: GLDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	36.80	36.86	36.45	36.46	2,834,854	-0.37(-1.00%)
May 27, 2022	36.95	36.95	36.78	36.83	1,579,746	+0.03(+0.08%)
May 26, 2022	36.68	36.83	36.58	36.80	2,222,760	-0.06(-0.16%)
May 25, 2022	36.81	36.88	36.58	36.86	1,676,518	-0.24(-0.65%)
May 24, 2022	36.95	37.14	36.92	37.10	824,290	+0.28(+0.76%)
May 23, 2022	36.89	36.92	36.70	36.82	631,946	+0.19(+0.52%)
May 20, 2022	36.58	36.68	36.41	36.63	1,228,965	+0.02(+0.05%)
May 19, 2022	36.54	36.74	36.41	36.61	1,286,446	+0.52(+1.44%)
May 18, 2022	36.01	36.25	35.96	36.09	830,297	+0.03(+0.08%)
May 17, 2022	36.31	36.31	36.03	36.06	1,127,910	-0.23(-0.63%)
May 16, 2022	35.88	36.30	35.87	36.29	1,196,308	+0.33(+0.92%)
May 13, 2022	35.86	36.12	35.79	35.96	1,543,045	-0.27(-0.75%)
May 12, 2022	36.66	36.70	36.18	36.23	2,764,470	-0.59(-1.60%)
May 11, 2022	36.75	36.91	36.68	36.82	1,779,982	+0.34(+0.93%)
May 10, 2022	37.01	37.05	36.46	36.48	2,958,365	-0.35(-0.95%)
May 09, 2022	37.10	37.11	36.80	36.83	2,134,943	-0.54(-1.45%)
May 06, 2022	37.36	37.60	37.24	37.37	2,193,862	+0.07(+0.19%)
May 05, 2022	37.81	37.82	37.20	37.30	2,268,524	-0.14(-0.37%)
May 04, 2022	37.14	37.55	36.98	37.44	3,516,033	+0.37(+1.00%)
May 03, 2022	37.04	37.31	37.03	37.07	2,153,544	+0.09(+0.24%)
May 02, 2022	36.98	37.19	36.84	36.98	5,608,600	-0.69(-1.83%)
Apr 29, 2022	37.91	38.03	37.63	37.67	1,429,187	+0.00(+0.00%)
Apr 28, 2022	37.45	37.69	37.42	37.67	1,414,325	+0.19(+0.51%)
Apr 27, 2022	37.59	37.61	37.38	37.48	2,225,632	-0.30(-0.79%)
Apr 26, 2022	37.90	37.97	37.68	37.78	1,681,750	+0.07(+0.19%)
Apr 25, 2022	37.74	37.80	37.59	37.71	2,960,271	-0.68(-1.77%)
Apr 22, 2022	38.49	38.67	38.28	38.39	1,605,987	-0.38(-0.98%)
Apr 21, 2022	38.71	38.83	38.50	38.77	1,522,806	-0.14(-0.36%)
Apr 20, 2022	38.68	38.91	38.62	38.91	1,332,969	+0.20(+0.52%)
Apr 19, 2022	39.01	39.10	38.62	38.71	2,233,336	-0.60(-1.53%)
Apr 18, 2022	39.61	39.63	39.27	39.31	1,960,712	+0.13(+0.33%)
Apr 14, 2022	39.25	39.27	38.96	39.18	1,261,099	-0.13(-0.33%)
Apr 13, 2022	39.27	39.37	39.21	39.31	1,480,651	+0.19(+0.49%)
Apr 12, 2022	39.17	39.31	38.96	39.12	1,831,824	+0.31(+0.80%)
Apr 11, 2022	39.01	39.04	38.56	38.81	2,877,213	+0.17(+0.44%)
Apr 08, 2022	38.43	38.71	38.43	38.64	2,507,795	+0.25(+0.65%)
Apr 07, 2022	38.29	38.51	38.29	38.39	2,200,123	+0.14(+0.37%)
Apr 06, 2022	38.28	38.38	38.06	38.25	3,719,216	+0.08(+0.21%)
Apr 05, 2022	38.52	38.63	38.10	38.17	2,364,667	-0.24(-0.62%)
Apr 04, 2022	38.38	38.49	38.24	38.41	2,272,224	+0.21(+0.55%)
Apr 01, 2022	38.24	38.42	38.11	38.20	2,019,079	-0.27(-0.70%)
Mar 31, 2022	38.50	38.74	38.44	38.47	1,724,572	+0.04(+0.10%)
Mar 30, 2022	38.28	38.52	38.26	38.43	1,853,954	+0.29(+0.76%)
Mar 29, 2022	37.68	38.18	37.62	38.14	2,515,242	+0.00(+0.00%)
Mar 28, 2022	38.40	38.60	38.08	38.14	2,296,637	-0.70(-1.80%)
Mar 25, 2022	38.71	38.98	38.62	38.84	2,186,877	-0.15(-0.38%)
Mar 24, 2022	38.83	39.06	38.70	38.99	3,819,245	+0.30(+0.78%)
Mar 23, 2022	38.39	38.72	38.27	38.69	2,028,277	+0.51(+1.34%)
Mar 22, 2022	38.22	38.26	37.96	38.18	4,294,820	-0.28(-0.73%)
Mar 21, 2022	38.19	38.58	38.18	38.46	4,720,163	+0.31(+0.81%)
Mar 18, 2022	38.29	38.51	38.11	38.15	1,711,203	-0.35(-0.91%)
Mar 17, 2022	38.57	38.74	38.46	38.50	1,688,817	+0.17(+0.44%)
Mar 16, 2022	38.12	38.34	37.66	38.33	4,654,015	+0.25(+0.66%)
Mar 15, 2022	38.11	38.36	37.89	38.08	2,170,621	-0.73(-1.88%)
Mar 14, 2022	38.95	39.01	38.74	38.81	1,654,967	-0.58(-1.47%)
Mar 11, 2022	39.12	39.55	39.05	39.39	1,846,408	-0.29(-0.73%)
Mar 10, 2022	39.79	39.87	39.38	39.68	2,003,667	+0.12(+0.30%)
Mar 09, 2022	39.61	39.84	39.34	39.56	6,539,735	-1.21(-2.97%)
Mar 08, 2022	40.08	41.14	40.07	40.77	6,505,422	+1.09(+2.75%)
Mar 07, 2022	39.25	39.73	39.20	39.68	6,969,901	+0.58(+1.48%)
Mar 04, 2022	38.77	39.15	38.61	39.10	9,366,757	+0.62(+1.61%)
Mar 03, 2022	38.31	38.58	38.21	38.48	14,096,182	+0.23(+0.60%)
Mar 02, 2022	38.35	38.46	38.05	38.25	11,964,213	-0.42(-1.09%)