SPDR Gold Minishares Trust (NY: GLDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	35.38	35.46	35.22	35.46	968,002	-0.30(-0.84%)
Oct 28, 2021	35.94	35.98	35.63	35.76	1,777,488	+0.00(+0.00%)
Oct 27, 2021	35.68	35.78	35.50	35.76	883,592	+0.10(+0.28%)
Oct 26, 2021	35.72			35.66	1,928,412	-0.26(-0.72%)
Oct 25, 2021	35.88	35.98	35.84	35.92	1,113,786	+0.24(+0.67%)
Oct 22, 2021	35.88	36.06	35.45	35.68	1,186,718	+0.20(+0.56%)
Oct 21, 2021	35.46	35.50	35.36	35.48	897,978	-0.02(-0.06%)
Oct 20, 2021	35.36	35.54	35.29	35.50	943,546	+0.30(+0.85%)
Oct 19, 2021	35.40	35.41	35.13	35.20	946,607	+0.14(+0.40%)
Oct 18, 2021	35.20	35.21	35.04	35.06	3,367,835	-0.08(-0.23%)
Oct 15, 2021	35.18	35.31	35.10	35.14	4,273,993	-0.60(-1.68%)
Oct 14, 2021	35.78	35.78	35.66	35.74	685,761	+0.12(+0.34%)
Oct 13, 2021	35.16	35.70	35.15	35.62	1,710,400	+0.60(+1.71%)
Oct 12, 2021	35.02	35.18	34.94	35.02	1,443,546	+0.16(+0.46%)
Oct 11, 2021	34.90	35.00	34.86	34.86	479,545	-0.08(-0.23%)
Oct 08, 2021	35.38	35.38	34.91	34.94	1,116,474	+0.02(+0.06%)
Oct 07, 2021	34.90	35.05	34.86	34.92	638,906	-0.14(-0.40%)
Oct 06, 2021	34.90	35.10	34.90	35.06	1,120,885	+0.06(+0.17%)
Oct 05, 2021	34.88	35.06	34.78	35.00	1,097,874	-0.18(-0.51%)
Oct 04, 2021	34.82	35.20	34.76	35.18	2,328,124	+0.20(+0.57%)
Oct 01, 2021	34.94	35.08	34.86	34.98	1,584,634	+0.06(+0.17%)
Sep 30, 2021	34.60	35.07	34.52	34.92	1,443,171	+0.60(+1.75%)
Sep 29, 2021	34.52	34.60	34.24	34.32	943,250	-0.14(-0.41%)
Sep 28, 2021	34.62	34.62	34.39	34.46	1,609,696	-0.36(-1.03%)
Sep 27, 2021	34.84	34.94	34.77	34.82	1,467,859	+0.10(+0.29%)
Sep 24, 2021	34.68	34.88	34.61	34.72	565,386	-0.04(-0.12%)
Sep 23, 2021	34.90	34.90	34.72	34.76	1,338,514	-0.40(-1.14%)
Sep 22, 2021	35.28	35.54	35.10	35.16	1,505,964	-0.14(-0.40%)
Sep 21, 2021	35.26	35.43	35.18	35.30	2,332,525	+0.22(+0.63%)
Sep 20, 2021	34.94	35.14	34.88	35.08	621,532	+0.24(+0.69%)
Sep 17, 2021	34.86	34.94	34.75	34.84	856,445	-0.04(-0.11%)
Sep 16, 2021	34.96	34.96	34.72	34.88	1,175,856	-0.78(-2.19%)
Sep 15, 2021	35.76	35.79	35.61	35.66	1,212,927	-0.22(-0.61%)
Sep 14, 2021	35.78	35.96	35.62	35.88	3,298,561	+0.20(+0.56%)
Sep 13, 2021	35.62	35.76	35.60	35.68	1,316,960	+0.14(+0.39%)
Sep 10, 2021	35.70	35.74	35.54	35.54	527,956	-0.16(-0.45%)
Sep 09, 2021	35.78	35.78	35.48	35.70	1,233,659	+0.14(+0.39%)
Sep 08, 2021	35.74	35.74	35.45	35.56	1,035,713	-0.12(-0.34%)
Sep 07, 2021	36.06	36.10	35.66	35.68	1,854,221	-0.70(-1.92%)
Sep 03, 2021	36.26	36.48	36.18	36.38	1,514,680	+0.38(+1.06%)
Sep 02, 2021	36.06	36.08	35.90	36.00	1,832,056	-0.08(-0.22%)
Sep 01, 2021	36.14	36.15	35.98	36.08	1,097,746	-0.04(-0.11%)
Aug 31, 2021	35.98	36.13	35.88	36.12	1,277,473	+0.10(+0.28%)
Aug 30, 2021	36.08	36.12	35.96	36.02	408,477	-0.14(-0.39%)
Aug 27, 2021	35.64	36.18	35.48	36.16	1,157,726	+0.52(+1.46%)
Aug 26, 2021	35.58	35.76	35.48	35.64	1,035,834	+0.04(+0.11%)
Aug 25, 2021	35.70	35.70	35.46	35.60	2,386,737	-0.24(-0.67%)
Aug 24, 2021	35.94	35.99	35.84	35.84	967,325	-0.04(-0.11%)
Aug 23, 2021	35.88	35.92	35.72	35.88	895,967	+0.42(+1.18%)
Aug 20, 2021	35.48	35.53	35.38	35.46	422,532	+0.02(+0.06%)
Aug 19, 2021	35.58	35.58	35.32	35.44	644,374	-0.08(-0.23%)
Aug 18, 2021	35.54	35.60	35.36	35.52	774,206	+0.02(+0.06%)
Aug 17, 2021	35.56	35.66	35.42	35.50	1,279,104	-0.04(-0.11%)
Aug 16, 2021	35.46	35.59	35.42	35.54	655,391	+0.18(+0.51%)
Aug 13, 2021	35.10	35.40	35.06	35.36	676,318	+0.46(+1.32%)
Aug 12, 2021	34.80	34.90	34.64	34.90	1,206,888	+0.04(+0.11%)
Aug 11, 2021	34.70	34.90	34.59	34.86	637,368	+0.46(+1.34%)
Aug 10, 2021	34.32	34.46	34.16	34.40	731,635	+0.00(+0.00%)
Aug 09, 2021	34.66	34.72	34.29	34.40	1,182,978	-0.62(-1.77%)
Aug 06, 2021	35.26	35.27	34.98	35.02	990,991	-0.86(-2.40%)
Aug 05, 2021	36.02	36.02	35.76	35.88	623,847	-0.18(-0.50%)
Aug 04, 2021	36.40	36.44	35.94	36.06	846,294	+0.04(+0.11%)
Aug 03, 2021	36.04	36.09	35.98	36.02	631,956	-0.06(-0.17%)