SPDR Gold Minishares Trust (NY: GLDM )

17.53 USD -0.10 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 17.65 17.71 17.53 17.53 2,142,903 -0.10(-0.57%)
Jun 17, 2021 17.75 17.80 17.59 17.63 3,492,171 -0.56(-3.08%)
Jun 16, 2021 18.49 18.53 18.17 18.19 2,885,006 -0.31(-1.68%)
Jun 15, 2021 18.58 18.58 18.42 18.50 3,869,085 -0.07(-0.38%)
Jun 14, 2021 18.39 18.60 18.38 18.57 2,097,797 -0.10(-0.54%)
Jun 11, 2021 18.74 18.76 18.65 18.67 1,824,132 -0.22(-1.16%)
Jun 10, 2021 18.77 18.89 18.75 18.89 3,670,851 +0.09(+0.48%)
Jun 09, 2021 18.84 18.89 18.79 18.80 3,405,516 -0.03(-0.16%)
Jun 08, 2021 18.82 18.86 18.74 18.83 1,123,963 -0.06(-0.32%)
Jun 07, 2021 18.80 18.90 18.77 18.89 2,035,356 +0.07(+0.37%)
Jun 04, 2021 18.76 18.86 18.76 18.82 1,349,947 +0.21(+1.13%)
Jun 03, 2021 18.69 18.69 18.56 18.61 1,921,625 -0.38(-2.00%)
Jun 02, 2021 18.94 19.00 18.91 18.99 1,401,176 +0.08(+0.42%)
Jun 01, 2021 18.99 19.00 18.83 18.91 1,986,588 -0.02(-0.11%)
May 28, 2021 18.86 18.95 18.83 18.93 1,707,214 +0.06(+0.32%)
May 27, 2021 18.86 18.90 18.79 18.87 3,731,347 -0.01(-0.05%)
May 26, 2021 18.96 18.98 18.81 18.88 2,239,137 -0.03(-0.16%)
May 25, 2021 18.72 18.91 18.70 18.91 1,751,488 +0.18(+0.96%)
May 24, 2021 18.72 18.76 18.68 18.73 1,173,165 +0.02(+0.11%)
May 21, 2021 18.75 18.79 18.61 18.71 1,284,940 +0.01(+0.05%)
May 20, 2021 18.63 18.74 18.61 18.70 2,726,112 +0.09(+0.48%)
May 19, 2021 18.61 18.80 18.52 18.61 4,215,131 +0.02(+0.11%)
May 18, 2021 18.60 18.62 18.54 18.59 1,814,102 +0.02(+0.11%)
May 17, 2021 18.42 18.59 18.41 18.57 3,314,501 +0.22(+1.20%)
May 14, 2021 18.29 18.35 18.25 18.35 1,370,329 +0.16(+0.88%)
May 13, 2021 18.10 18.20 18.08 18.19 1,269,107 +0.09(+0.50%)
May 12, 2021 18.22 18.25 18.10 18.10 4,331,173 -0.19(-1.04%)
May 11, 2021 18.13 18.29 18.09 18.29 1,798,269 +0.01(+0.05%)
May 10, 2021 18.36 18.36 18.25 18.28 2,749,610 +0.06(+0.33%)
May 07, 2021 18.23 18.33 18.17 18.22 4,262,394 +0.16(+0.89%)
May 06, 2021 17.85 18.09 17.84 18.06 3,852,600 +0.30(+1.69%)
May 05, 2021 17.73 17.77 17.70 17.76 1,732,012 +0.06(+0.34%)
May 04, 2021 17.82 17.90 17.62 17.70 3,111,488 -0.12(-0.67%)
May 03, 2021 17.81 17.89 17.78 17.82 1,348,307 +0.22(+1.25%)
Apr 30, 2021 17.63 17.63 17.55 17.60 1,685,300 -0.06(-0.34%)
Apr 29, 2021 17.60 17.66 17.47 17.66 3,364,091 -0.06(-0.34%)
Apr 28, 2021 17.61 17.74 17.58 17.72 1,098,955 +0.04(+0.23%)
Apr 27, 2021 17.74 17.76 17.66 17.68 849,366 -0.05(-0.28%)
Apr 26, 2021 17.71 17.73 17.64 17.73 835,710 +0.05(+0.28%)
Apr 23, 2021 17.79 17.80 17.61 17.68 1,173,400 -0.07(-0.39%)
Apr 22, 2021 17.76 17.80 17.69 17.75 994,132 -0.11(-0.62%)
Apr 21, 2021 17.76 17.89 17.75 17.86 2,200,352 +0.17(+0.96%)
Apr 20, 2021 17.60 17.72 17.60 17.69 3,034,032 +0.08(+0.45%)
Apr 19, 2021 17.63 17.67 17.60 17.61 1,659,057 -0.05(-0.28%)
Apr 16, 2021 17.66 17.72 17.63 17.66 1,093,700 +0.10(+0.57%)
Apr 15, 2021 17.43 17.61 17.42 17.56 3,392,842 +0.27(+1.56%)
Apr 14, 2021 17.30 17.32 17.24 17.29 1,605,429 -0.06(-0.35%)
Apr 13, 2021 17.33 17.40 17.32 17.35 2,221,433 +0.11(+0.64%)
Apr 12, 2021 17.29 17.30 17.18 17.24 2,188,891 -0.11(-0.63%)
Apr 09, 2021 17.30 17.38 17.26 17.35 1,703,400 -0.13(-0.74%)
Apr 08, 2021 17.44 17.50 17.44 17.48 1,668,853 +0.19(+1.10%)
Apr 07, 2021 17.30 17.34 17.26 17.29 1,467,228 -0.05(-0.29%)
Apr 06, 2021 17.29 17.37 17.29 17.34 3,159,523 +0.14(+0.81%)
Apr 05, 2021 17.16 17.25 17.14 17.20 4,768,809 -0.01(-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.