SPDR Gold Minishares Trust (NY: GLDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	40.13	40.28	40.05	40.10	676,909	+0.05(+0.12%)
May 05, 2023	39.85	40.07	39.68	40.05	2,394,926	-0.62(-1.52%)
May 04, 2023	40.34	40.87	40.33	40.67	3,358,748	+0.28(+0.69%)
May 03, 2023	40.07	40.41	39.93	40.39	2,102,062	+0.32(+0.80%)
May 02, 2023	39.45	40.07	39.41	40.07	2,123,850	+0.77(+1.96%)
May 01, 2023	39.75	39.77	39.28	39.30	1,333,212	-0.19(-0.48%)
Apr 28, 2023	39.45	39.59	39.34	39.49	1,147,805	+0.04(+0.10%)
Apr 27, 2023	39.28	39.51	39.17	39.45	2,171,009	-0.01(-0.03%)
Apr 26, 2023	39.87	39.87	39.37	39.46	1,338,657	-0.22(-0.55%)
Apr 25, 2023	39.49	39.77	39.37	39.68	1,078,873	+0.20(+0.51%)
Apr 24, 2023	39.31	39.51	39.19	39.48	793,332	+0.13(+0.33%)
Apr 21, 2023	39.51	39.65	39.14	39.35	1,814,123	-0.41(-1.03%)
Apr 20, 2023	39.77	39.94	39.68	39.76	673,332	+0.17(+0.43%)
Apr 19, 2023	39.38	39.63	39.36	39.59	808,808	-0.20(-0.50%)
Apr 18, 2023	39.57	39.93	39.52	39.79	696,800	+0.16(+0.40%)
Apr 17, 2023	39.69	39.71	39.32	39.63	1,123,830	-0.16(-0.40%)
Apr 14, 2023	40.18	40.25	39.55	39.79	1,851,585	-0.71(-1.75%)
Apr 13, 2023	40.52	40.66	40.37	40.50	2,993,701	+0.52(+1.30%)
Apr 12, 2023	40.06	40.07	39.72	39.98	1,646,311	+0.20(+0.50%)
Apr 11, 2023	39.69	39.83	39.65	39.78	1,135,228	+0.25(+0.63%)
Apr 10, 2023	39.55	39.58	39.34	39.53	932,811	-0.30(-0.75%)
Apr 06, 2023	39.91	39.98	39.71	39.83	994,649	-0.27(-0.67%)
Apr 05, 2023	40.23	40.32	39.89	40.10	1,325,657	-0.04(-0.10%)
Apr 04, 2023	39.45	40.19	39.44	40.14	1,814,039	+0.73(+1.85%)
Apr 03, 2023	39.26	39.51	39.15	39.41	2,748,335	+0.30(+0.77%)
Mar 31, 2023	39.32	39.38	39.03	39.11	1,315,006	-0.21(-0.53%)
Mar 30, 2023	39.03	39.38	38.98	39.32	1,555,599	+0.36(+0.92%)
Mar 29, 2023	38.98	39.14	38.92	38.96	1,919,280	-0.20(-0.51%)
Mar 28, 2023	38.92	39.21	38.89	39.16	846,379	+0.31(+0.80%)
Mar 27, 2023	38.69	38.89	38.59	38.85	1,449,458	-0.36(-0.92%)
Mar 24, 2023	39.63	39.71	39.20	39.21	1,787,931	-0.45(-1.13%)
Mar 23, 2023	39.27	39.76	39.21	39.66	1,486,645	+0.49(+1.25%)
Mar 22, 2023	38.52	39.28	38.50	39.17	2,453,751	+0.67(+1.74%)
Mar 21, 2023	39.01	39.01	38.42	38.50	2,397,079	-0.75(-1.91%)
Mar 20, 2023	39.33	39.40	39.02	39.25	1,711,447	+0.01(+0.03%)
Mar 17, 2023	38.66	39.46	38.60	39.24	2,095,635	+1.12(+2.94%)
Mar 16, 2023	38.33	38.35	37.98	38.12	1,137,429	+0.08(+0.21%)
Mar 15, 2023	38.17	38.45	37.90	38.04	3,378,828	+0.27(+0.71%)
Mar 14, 2023	37.88	37.92	37.63	37.77	4,220,271	-0.20(-0.53%)
Mar 13, 2023	37.71	38.01	37.65	37.97	1,962,884	+0.84(+2.26%)
Mar 10, 2023	36.72	37.13	36.70	37.13	1,183,828	+0.79(+2.17%)
Mar 09, 2023	36.24	36.42	36.24	36.34	645,684	+0.35(+0.97%)
Mar 08, 2023	36.00	36.20	35.98	35.99	662,735	-0.02(-0.06%)
Mar 07, 2023	36.38	36.39	35.98	36.01	1,658,899	-0.65(-1.77%)
Mar 06, 2023	36.79	36.80	36.63	36.66	279,142	-0.17(-0.46%)
Mar 03, 2023	36.61	36.84	36.51	36.83	553,429	+0.38(+1.04%)
Mar 02, 2023	36.39	36.50	36.38	36.45	683,100	-0.03(-0.08%)
Mar 01, 2023	36.50	36.61	36.40	36.48	775,610	+0.24(+0.66%)
Feb 28, 2023	36.03	36.35	36.00	36.24	866,818	+0.16(+0.44%)
Feb 27, 2023	36.05	36.13	35.98	36.08	610,785	+0.13(+0.36%)
Feb 24, 2023	35.95	36.04	35.91	35.95	577,521	-0.26(-0.72%)
Feb 23, 2023	36.27	36.32	36.09	36.21	506,919	-0.01(-0.03%)
Feb 22, 2023	36.46	36.49	36.20	36.22	975,108	-0.21(-0.58%)
Feb 21, 2023	36.54	36.60	36.37	36.43	837,093	-0.13(-0.36%)
Feb 17, 2023	36.25	36.60	36.19	36.56	726,882	+0.10(+0.27%)
Feb 16, 2023	36.35	36.63	36.28	36.46	1,363,975	-0.02(-0.05%)
Feb 15, 2023	36.42	36.49	36.33	36.48	978,219	-0.37(-1.00%)
Feb 14, 2023	36.71	37.04	36.59	36.85	992,931	+0.03(+0.08%)
Feb 13, 2023	36.86	36.91	36.73	36.82	492,138	-0.19(-0.51%)
Feb 10, 2023	37.08	37.08	36.86	37.01	468,841	+0.08(+0.22%)
Feb 09, 2023	37.45	37.46	36.90	36.93	781,693	-0.30(-0.81%)
Feb 08, 2023	37.35	37.35	37.12	37.23	615,209	+0.09(+0.24%)
Feb 07, 2023	37.07	37.41	37.04	37.14	781,906	+0.04(+0.11%)
Feb 06, 2023	37.15	37.23	36.99	37.10	875,273	+0.07(+0.19%)
Feb 03, 2023	37.34	37.44	36.95	37.03	3,711,880	-0.93(-2.45%)
Feb 02, 2023	38.65	38.65	37.94	37.96	1,693,769	-0.83(-2.14%)
Feb 01, 2023	38.37	38.79	38.14	38.79	1,865,012	+0.51(+1.33%)
Jan 31, 2023	38.17	38.33	38.11	38.28	1,910,029	+0.12(+0.31%)
Jan 30, 2023	38.25	38.29	38.13	38.16	671,208	-0.10(-0.26%)
Jan 27, 2023	38.28	38.35	38.07	38.26	813,484	-0.05(-0.13%)
Jan 26, 2023	38.45	38.47	38.08	38.31	997,007	-0.35(-0.91%)
Jan 25, 2023	38.28	38.67	38.26	38.66	2,288,824	+0.18(+0.47%)
Jan 24, 2023	38.33	38.48	38.07	38.48	850,298	+0.15(+0.39%)
Jan 23, 2023	38.08	38.35	37.95	38.33	3,163,076	+0.06(+0.16%)
Jan 20, 2023	38.22	38.34	38.13	38.27	580,267	-0.13(-0.34%)
Jan 19, 2023	38.07	38.41	38.02	38.40	3,022,801	+0.62(+1.64%)
Jan 18, 2023	38.16	38.23	37.76	37.78	587,742	-0.13(-0.34%)
Jan 17, 2023	38.02	38.03	37.80	37.91	649,950	-0.23(-0.60%)
Jan 13, 2023	37.77	38.16	37.76	38.14	1,000,498	+0.44(+1.17%)
Jan 12, 2023	37.56	37.71	37.33	37.70	678,656	+0.44(+1.18%)
Jan 11, 2023	37.29	37.31	37.07	37.26	954,039	-0.02(-0.05%)
Jan 10, 2023	37.26	37.33	37.15	37.28	1,235,140	+0.12(+0.32%)
Jan 09, 2023	37.24	37.35	37.11	37.16	2,403,792	+0.09(+0.24%)
Jan 06, 2023	36.66	37.12	36.55	37.07	1,006,764	+0.67(+1.84%)
Jan 05, 2023	36.47	36.49	36.23	36.40	1,078,250	-0.45(-1.22%)
Jan 04, 2023	36.88	36.94	36.68	36.85	2,677,349	+0.35(+0.96%)
Jan 03, 2023	36.55	36.72	36.29	36.50	3,119,085	+0.31(+0.86%)
Dec 30, 2022	36.11	36.22	36.02	36.19	646,242	+0.17(+0.47%)
Dec 29, 2022	35.96	36.13	35.96	36.02	343,229	+0.19(+0.53%)
Dec 28, 2022	35.86	35.91	35.67	35.83	770,518	-0.16(-0.44%)
Dec 27, 2022	35.82	36.37	35.81	35.99	1,021,137	+0.31(+0.87%)
Dec 23, 2022	35.60	35.80	35.58	35.68	508,312	+0.10(+0.28%)
Dec 22, 2022	35.81	35.81	35.44	35.58	783,137	-0.43(-1.19%)
Dec 21, 2022	36.07	36.20	35.99	36.01	506,541	-0.08(-0.22%)
Dec 20, 2022	35.87	36.16	35.85	36.09	813,226	+0.60(+1.69%)
Dec 19, 2022	35.56	35.65	35.41	35.49	1,114,992	-0.10(-0.28%)
Dec 16, 2022	35.43	35.62	35.39	35.59	3,077,251	+0.30(+0.85%)
Dec 15, 2022	35.37	35.46	35.23	35.29	4,092,857	-0.57(-1.59%)
Dec 14, 2022	35.93	36.01	35.66	35.86	2,028,852	-0.08(-0.22%)
Dec 13, 2022	36.10	36.22	35.85	35.94	2,332,192	+0.59(+1.67%)
Dec 12, 2022	35.51	35.54	35.30	35.35	4,123,985	-0.29(-0.81%)
Dec 09, 2022	35.69	35.85	35.56	35.64	575,625	+0.12(+0.34%)
Dec 08, 2022	35.53	35.62	35.43	35.52	637,662	+0.03(+0.08%)
Dec 07, 2022	35.29	35.55	35.27	35.49	2,296,875	+0.31(+0.88%)
Dec 06, 2022	35.24	35.31	35.08	35.18	3,342,055	+0.10(+0.29%)
Dec 05, 2022	35.53	35.56	35.05	35.08	2,234,311	-0.61(-1.71%)
Dec 02, 2022	35.45	35.74	35.36	35.69	2,937,594	-0.12(-0.34%)
Dec 01, 2022	35.73	35.81	35.63	35.81	1,974,297	+0.67(+1.91%)
Nov 30, 2022	34.92	35.15	34.65	35.14	1,637,286	+0.41(+1.18%)
Nov 29, 2022	34.72	34.89	34.69	34.73	267,555	+0.18(+0.52%)
Nov 28, 2022	34.76	34.78	34.54	34.55	547,747	-0.27(-0.78%)
Nov 25, 2022	34.73	34.86	34.73	34.82	213,960	+0.05(+0.14%)
Nov 23, 2022	34.48	34.80	34.46	34.77	1,304,433	+0.21(+0.61%)
Nov 22, 2022	34.63	34.67	34.49	34.56	2,406,003	+0.03(+0.09%)
Nov 21, 2022	34.64	34.65	34.40	34.53	1,572,337	-0.20(-0.58%)
Nov 18, 2022	34.86	34.91	34.70	34.73	1,470,787	-0.25(-0.71%)
Nov 17, 2022	34.93	35.00	34.85	34.98	2,505,313	-0.25(-0.71%)
Nov 16, 2022	35.28	35.34	35.16	35.23	2,178,759	-0.08(-0.23%)
Nov 15, 2022	35.26	35.45	35.10	35.31	2,943,492	+0.13(+0.37%)
Nov 14, 2022	35.04	35.24	35.02	35.18	2,266,182	+0.09(+0.26%)
Nov 11, 2022	34.98	35.10	34.86	35.09	1,283,248	+0.22(+0.63%)
Nov 10, 2022	34.54	34.87	34.49	34.87	1,283,358	+1.02(+3.01%)
Nov 09, 2022	33.99	34.20	33.80	33.85	1,747,350	-0.16(-0.47%)
Nov 08, 2022	33.29	34.09	33.27	34.01	2,869,047	+0.76(+2.29%)
Nov 07, 2022	33.32	33.39	33.23	33.25	1,005,940	-0.13(-0.39%)
Nov 04, 2022	33.04	33.40	33.00	33.38	782,343	+0.99(+3.06%)
Nov 03, 2022	32.14	32.41	32.12	32.39	732,240	-0.10(-0.31%)
Nov 02, 2022	32.89		32.48	32.49	1,800,402	-0.23(-0.70%)
Nov 01, 2022	32.82	32.84	32.62	32.72	1,266,687	+0.31(+0.96%)
Oct 31, 2022	32.46	32.60	32.40	32.41	1,211,644	-0.26(-0.80%)
Oct 28, 2022	32.63	32.74	32.53	32.67	1,625,237	-0.34(-1.03%)
Oct 27, 2022	32.99	33.07	32.89	33.01	1,489,448	-0.05(-0.15%)
Oct 26, 2022	33.01	33.21	33.01	33.06	840,983	+0.21(+0.64%)
Oct 25, 2022	32.83	33.00	32.81	32.85	1,977,360	+0.07(+0.21%)
Oct 24, 2022	32.73	32.85	32.66	32.78	1,136,197	-0.09(-0.27%)
Oct 21, 2022	32.41	32.91	32.38	32.87	1,174,217	+0.57(+1.76%)
Oct 20, 2022	32.41	32.67	32.26	32.30	5,269,889	-0.06(-0.19%)
Oct 19, 2022	32.44	32.51	32.32	32.36	496,783	-0.44(-1.34%)
Oct 18, 2022	32.86	32.88	32.68	32.80	1,466,157	+0.07(+0.21%)
Oct 17, 2022	33.03	33.12	32.70	32.73	1,860,081	+0.10(+0.31%)
Oct 14, 2022	32.85	32.88	32.58	32.63	1,968,402	-0.40(-1.21%)
Oct 13, 2022	32.72	33.21	32.61	33.03	1,800,301	-0.24(-0.72%)
Oct 12, 2022	33.16	33.33	33.11	33.27	598,695	+0.19(+0.57%)
Oct 11, 2022	33.14	33.44	33.04	33.08	1,133,089	-0.07(-0.21%)
Oct 10, 2022	33.25	33.33	33.08	33.15	1,294,722	-0.51(-1.52%)
Oct 07, 2022	33.79	33.90	33.63	33.66	531,082	-0.39(-1.15%)
Oct 06, 2022	34.00	34.10	33.90	34.05	532,264	-0.02(-0.06%)
Oct 05, 2022	33.97	34.13	33.78	34.07	930,222	-0.19(-0.55%)
Oct 04, 2022	33.94	34.34	33.89	34.26	1,757,982	+0.49(+1.45%)
Oct 03, 2022	33.14	33.79	33.11	33.77	2,819,141	+0.79(+2.40%)
Sep 30, 2022	33.05	33.27	32.96	32.98	1,630,275	-0.01(-0.03%)
Sep 29, 2022	32.86	33.05	32.66	32.99	3,146,865	+0.02(+0.06%)
Sep 28, 2022	32.68	33.02	32.63	32.97	2,229,209	+0.65(+2.01%)
Sep 27, 2022	32.46	32.56	32.30	32.32	2,436,505	+0.08(+0.25%)
Sep 26, 2022	32.66	32.73	32.20	32.24	3,485,906	-0.38(-1.16%)
Sep 23, 2022	32.83	32.83	32.55	32.62	2,753,177	-0.58(-1.75%)
Sep 22, 2022	33.31	33.35	33.12	33.20	1,211,496	-0.02(-0.06%)
Sep 21, 2022	33.27	33.52	32.85	33.22	2,482,644	+0.15(+0.45%)
Sep 20, 2022	33.07	33.10	32.96	33.07	1,661,588	-0.19(-0.57%)
Sep 19, 2022	33.02	33.27	33.01	33.26	1,981,968	+0.03(+0.09%)
Sep 16, 2022	32.97	33.37	32.91	33.23	2,814,453	+0.18(+0.54%)
Sep 15, 2022	33.43	33.58	32.97	33.05	2,803,890	-0.63(-1.87%)
Sep 14, 2022	33.83	33.90	33.63	33.68	1,311,373	-0.13(-0.38%)
Sep 13, 2022	33.80	33.94	33.77	33.81	1,461,679	-0.44(-1.28%)
Sep 12, 2022	34.34	34.45	34.23	34.25	1,697,552	+0.18(+0.53%)
Sep 09, 2022	34.06	34.16	33.99	34.07	1,474,700	+0.17(+0.50%)
Sep 08, 2022	34.00	34.07	33.84	33.90	1,922,071	-0.19(-0.56%)
Sep 07, 2022	33.73	34.15	33.70	34.09	1,205,540	+0.32(+0.95%)
Sep 06, 2022	33.94	33.99	33.76	33.77	847,581	-0.19(-0.56%)
Sep 02, 2022	33.96	34.12	33.93	33.96	2,954,421	+0.30(+0.89%)
Sep 01, 2022	33.73	33.77	33.53	33.66	2,041,058	-0.31(-0.91%)
Aug 31, 2022	34.00	34.23	33.95	33.97	1,389,064	-0.26(-0.76%)
Aug 30, 2022	34.40	34.41	34.19	34.23	1,153,580	-0.29(-0.84%)
Aug 29, 2022	34.50	34.66	34.47	34.52	806,083	+0.02(+0.06%)
Aug 26, 2022	34.78	34.88	34.44	34.50	1,324,537	-0.40(-1.15%)
Aug 25, 2022	34.94	34.96	34.80	34.90	985,586	+0.10(+0.29%)
Aug 24, 2022	34.62	34.87	34.61	34.80	1,033,456	+0.09(+0.26%)
Aug 23, 2022	34.54	34.83	34.52	34.71	3,407,363	+0.25(+0.73%)
Aug 22, 2022	34.45	34.55	34.40	34.46	1,198,853	-0.23(-0.66%)
Aug 19, 2022	34.90	34.90	34.66	34.69	2,895,464	-0.27(-0.77%)
Aug 18, 2022	35.10	35.15	34.87	34.96	2,114,692	-0.08(-0.23%)
Aug 17, 2022	35.21	35.21	34.95	35.04	2,266,351	-0.23(-0.65%)
Aug 16, 2022	35.25	35.32	35.21	35.27	1,566,372	-0.07(-0.20%)
Aug 15, 2022	35.37	35.44	35.27	35.34	1,774,833	-0.44(-1.23%)
Aug 12, 2022	35.64	35.80	35.56	35.78	1,593,164	+0.31(+0.87%)
Aug 11, 2022	35.62	35.73	35.45	35.47	1,191,665	-0.09(-0.25%)
Aug 10, 2022	35.67	35.79	35.52	35.56	543,547	-0.06(-0.17%)
Aug 09, 2022	35.70	35.76	35.55	35.62	680,092	+0.09(+0.25%)
Aug 08, 2022	35.39	35.55	35.36	35.53	1,890,831	+0.31(+0.88%)
Aug 05, 2022	35.17	35.34	35.14	35.22	1,675,501	-0.41(-1.15%)
Aug 04, 2022	35.29	35.65	35.24	35.63	2,233,886	+0.56(+1.60%)
Aug 03, 2022	35.13	35.14	34.84	35.07	2,023,562	+0.10(+0.29%)
Aug 02, 2022	35.32	35.47	34.96	34.97	2,845,664	-0.20(-0.57%)
Aug 01, 2022	35.16	35.24	35.05	35.17	1,314,827	+0.18(+0.51%)
Jul 29, 2022	34.94	35.10	34.81	34.99	2,352,632	+0.12(+0.34%)
Jul 28, 2022	34.82	34.89	34.72	34.87	2,386,654	+0.41(+1.19%)
Jul 27, 2022	34.11	34.57	33.99	34.46	1,546,740	+0.33(+0.97%)
Jul 26, 2022	34.15	34.20	34.06	34.13	1,369,101	-0.02(-0.06%)
Jul 25, 2022	34.24	34.24	34.06	34.15	1,139,837	-0.10(-0.29%)
Jul 22, 2022	34.20	34.53	34.17	34.25	2,199,634	+0.09(+0.26%)
Jul 21, 2022	33.73	34.16	33.73	34.16	2,042,589	+0.47(+1.40%)
Jul 20, 2022	34.03	34.05	33.67	33.69	959,099	-0.32(-0.94%)
Jul 19, 2022	33.98	34.07	33.96	34.01	495,053	+0.09(+0.27%)
Jul 18, 2022	34.11	34.19	33.89	33.92	892,069	+0.04(+0.12%)
Jul 15, 2022	33.89	33.93	33.75	33.88	1,756,165	-0.07(-0.21%)
Jul 14, 2022	33.87	34.05	33.72	33.95	2,819,902	-0.49(-1.42%)
Jul 13, 2022	34.11	34.66	34.11	34.44	2,377,725	+0.17(+0.50%)
Jul 12, 2022	34.35	34.44	34.25	34.27	1,927,552	-0.13(-0.38%)
Jul 11, 2022	34.52	34.61	34.38	34.40	1,348,896	-0.19(-0.55%)
Jul 08, 2022	34.60	34.80	34.49	34.59	2,282,204	+0.01(+0.03%)
Jul 07, 2022	34.60	34.73	34.54	34.58	1,832,961	+0.03(+0.09%)
Jul 06, 2022	35.01	35.06	34.41	34.55	3,028,300	-0.56(-1.59%)
Jul 05, 2022	35.63	35.65	35.04	35.11	4,502,209	-0.76(-2.12%)
Jul 01, 2022	35.60	35.95	35.58	35.87	2,329,433	-0.01(-0.03%)
Jun 30, 2022	36.11	36.21	35.85	35.88	1,363,094	-0.24(-0.66%)
Jun 29, 2022	36.34	36.36	36.05	36.12	843,761	-0.03(-0.08%)
Jun 28, 2022	36.23	36.26	36.12	36.15	650,579	-0.04(-0.11%)
Jun 27, 2022	36.36	36.36	36.17	36.19	2,294,962	-0.03(-0.08%)
Jun 24, 2022	36.28	36.37	36.19	36.22	971,512	-0.07(-0.19%)
Jun 23, 2022	36.52	36.67	36.20	36.29	1,347,796	-0.22(-0.60%)
Jun 22, 2022	36.57	36.70	36.46	36.51	1,450,894	+0.14(+0.38%)
Jun 21, 2022	36.44	36.62	36.32	36.37	1,674,866	-0.13(-0.36%)
Jun 17, 2022	36.68	36.71	36.43	36.50	2,069,318	-0.30(-0.82%)
Jun 16, 2022	36.32	36.80	36.25	36.80	1,995,733	+0.42(+1.15%)
Jun 15, 2022	36.31	36.60	36.02	36.38	2,655,944	+0.45(+1.25%)
Jun 14, 2022	36.13	36.16	35.85	35.93	1,916,339	-0.27(-0.75%)
Jun 13, 2022	36.48	36.52	36.14	36.20	2,005,905	-0.99(-2.66%)
Jun 10, 2022	36.41	37.26	36.32	37.19	4,937,826	+0.51(+1.39%)
Jun 09, 2022	36.73	36.76	36.55	36.68	1,227,379	-0.12(-0.33%)
Jun 08, 2022	36.83	36.94	36.79	36.80	576,417	-0.03(-0.08%)
Jun 07, 2022	36.66	36.85	36.63	36.83	1,010,517	+0.23(+0.63%)
Jun 06, 2022	36.83	36.83	36.57	36.60	1,199,820	-0.15(-0.41%)
Jun 03, 2022	36.97	37.06	36.70	36.75	629,409	-0.39(-1.05%)
Jun 02, 2022	37.01	37.15	36.96	37.14	1,686,360	+0.44(+1.20%)