SPDR Gold Minishares Trust (NY: GLDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	40.87	41.01	40.84	40.91	2,356,978	-0.08(-0.20%)
Dec 28, 2023	41.17	41.28	40.97	40.99	2,296,475	-0.24(-0.58%)
Dec 27, 2023	41.04	41.34	41.00	41.23	2,604,494	+0.20(+0.49%)
Dec 26, 2023	40.87	41.03	40.75	41.03	1,468,564	+0.32(+0.79%)
Dec 22, 2023	41.00	41.06	40.68	40.71	1,946,865	+0.16(+0.39%)
Dec 21, 2023	40.50	40.58	40.39	40.55	2,636,916	+0.29(+0.72%)
Dec 20, 2023	40.38	40.43	40.25	40.26	1,898,390	-0.22(-0.54%)
Dec 19, 2023	40.28	40.59	40.27	40.48	2,185,621	+0.28(+0.70%)
Dec 18, 2023	40.13	40.33	40.08	40.20	1,680,068	+0.18(+0.45%)
Dec 15, 2023	40.35	40.43	39.98	40.02	2,608,814	-0.38(-0.94%)
Dec 14, 2023	40.41	40.62	40.25	40.40	2,554,805	+0.26(+0.65%)
Dec 13, 2023	39.33	40.16	39.25	40.14	4,095,118	+0.87(+2.22%)
Dec 12, 2023	39.34	39.36	39.22	39.27	2,484,018	-0.02(-0.05%)
Dec 11, 2023	39.49	39.49	39.19	39.29	2,271,111	-0.44(-1.11%)
Dec 08, 2023	39.78	39.96	39.56	39.73	3,103,215	-0.52(-1.29%)
Dec 07, 2023	40.32	40.35	40.07	40.25	2,233,072	+0.04(+0.10%)
Dec 06, 2023	40.31	40.32	40.12	40.21	6,263,894	+0.16(+0.40%)
Dec 05, 2023	40.14	40.19	39.87	40.05	2,172,393	-0.14(-0.35%)
Dec 04, 2023	40.58	40.73	40.07	40.19	5,997,514	-0.88(-2.14%)
Dec 01, 2023	40.39	41.17	40.38	41.07	4,054,487	+0.69(+1.71%)
Nov 30, 2023	40.43	40.48	40.29	40.38	2,053,980	-0.18(-0.44%)
Nov 29, 2023	40.48	40.65	40.45	40.56	1,974,799	+0.08(+0.20%)
Nov 28, 2023	40.20	40.52	40.12	40.48	2,762,184	+0.51(+1.28%)
Nov 27, 2023	39.91	39.97	39.78	39.97	1,770,745	+0.27(+0.68%)
Nov 24, 2023	39.70	39.74	39.62	39.70	666,290	+0.22(+0.56%)
Nov 22, 2023	39.69	39.73	39.42	39.48	772,717	-0.17(-0.43%)
Nov 21, 2023	39.69	39.82	39.60	39.65	1,775,688	+0.43(+1.10%)
Nov 20, 2023	39.01	39.26	38.99	39.22	1,642,067	-0.08(-0.20%)
Nov 17, 2023	39.36	39.39	39.25	39.30	886,112	+0.00(+0.00%)
Nov 16, 2023	39.11	39.43	39.11	39.30	1,500,239	+0.43(+1.11%)
Nov 15, 2023	38.95	38.97	38.79	38.87	2,966,577	-0.09(-0.23%)
Nov 14, 2023	38.87	39.09	38.86	38.96	1,185,965	+0.35(+0.91%)
Nov 13, 2023	38.37	38.66	38.32	38.61	1,303,220	+0.21(+0.55%)
Nov 10, 2023	38.63	38.63	38.34	38.40	749,265	-0.43(-1.11%)
Nov 09, 2023	38.72	38.99	38.70	38.83	1,522,880	+0.16(+0.41%)
Nov 08, 2023	38.93	38.94	38.63	38.67	906,841	-0.38(-0.97%)
Nov 07, 2023	39.00	39.08	38.89	39.05	778,719	-0.17(-0.43%)
Nov 06, 2023	39.38	39.41	39.22	39.22	1,129,154	-0.30(-0.76%)
Nov 03, 2023	39.47	39.67	39.44	39.52	1,264,356	+0.13(+0.33%)
Nov 02, 2023	39.40	39.42	39.26	39.39	1,471,977	+0.15(+0.38%)
Nov 01, 2023	39.35	39.59	39.08	39.24	4,177,609	-0.13(-0.33%)
Oct 31, 2023	39.60	39.83	39.26	39.37	3,194,602	-0.21(-0.53%)
Oct 30, 2023	39.70	39.71	39.52	39.58	1,865,964	-0.23(-0.58%)
Oct 27, 2023	39.32	39.86	39.25	39.81	2,029,151	+0.45(+1.14%)
Oct 26, 2023	39.22	39.46	39.12	39.36	1,077,228	+0.07(+0.18%)
Oct 25, 2023	39.24	39.42	38.95	39.29	1,926,916	+0.17(+0.43%)
Oct 24, 2023	38.95	39.23	38.87	39.12	851,769	-0.02(-0.05%)
Oct 23, 2023	39.25	39.26	39.08	39.14	1,427,635	-0.12(-0.31%)
Oct 20, 2023	39.25	39.62	39.16	39.26	2,584,182	+0.09(+0.23%)
Oct 19, 2023	38.72	39.23	38.68	39.17	3,812,890	+0.49(+1.27%)
Oct 18, 2023	38.70	38.93	38.45	38.68	2,168,706	+0.54(+1.42%)
Oct 17, 2023	38.14	38.31	38.07	38.14	2,940,715	+0.08(+0.21%)
Oct 16, 2023	38.04	38.15	37.98	38.06	963,762	-0.20(-0.52%)
Oct 13, 2023	37.85	38.30	37.81	38.26	4,820,012	+1.20(+3.24%)
Oct 12, 2023	37.23	37.26	37.05	37.06	2,274,414	-0.10(-0.27%)
Oct 11, 2023	37.14	37.23	37.06	37.16	956,646	+0.25(+0.68%)
Oct 10, 2023	36.81	36.95	36.77	36.91	985,251	-0.06(-0.16%)
Oct 09, 2023	36.62	36.97	36.59	36.97	697,457	+0.67(+1.85%)
Oct 06, 2023	36.18	36.40	36.04	36.30	1,329,506	+0.19(+0.53%)
Oct 05, 2023	36.08	36.13	35.99	36.11	1,709,646	-0.07(-0.19%)
Oct 04, 2023	36.19	36.22	36.03	36.18	2,212,150	+0.01(+0.03%)
Oct 03, 2023	36.17	36.37	36.09	36.17	2,710,873	-0.11(-0.30%)