SPDR Gold Minishares Trust (NY: GLDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	38.97	39.18	38.91	38.95	2,196,636	+0.04(+0.10%)
May 30, 2023	38.81	38.96	38.71	38.91	1,023,932	+0.25(+0.65%)
May 26, 2023	38.68	38.73	38.48	38.66	787,476	+0.15(+0.39%)
May 25, 2023	38.71	38.73	38.48	38.51	965,168	-0.37(-0.95%)
May 24, 2023	39.22	39.22	38.83	38.88	772,639	-0.31(-0.79%)
May 23, 2023	39.07	39.25	38.99	39.19	836,915	+0.04(+0.10%)
May 22, 2023	39.15	39.27	39.07	39.15	755,634	-0.08(-0.20%)
May 19, 2023	38.94	39.37	38.84	39.23	912,369	+0.38(+0.98%)
May 18, 2023	38.91	38.94	38.73	38.85	1,027,957	-0.51(-1.30%)
May 17, 2023	39.38	39.39	39.19	39.36	1,451,201	-0.13(-0.33%)
May 16, 2023	39.85	39.91	39.41	39.49	1,036,700	-0.50(-1.25%)
May 15, 2023	40.02	40.13	39.96	39.99	592,478	+0.09(+0.23%)
May 12, 2023	40.05	40.13	39.86	39.90	1,007,055	-0.08(-0.20%)
May 11, 2023	40.25	40.33	39.92	39.98	1,120,790	-0.33(-0.82%)
May 10, 2023	40.37	40.50	40.13	40.31	2,122,663	-0.07(-0.17%)
May 09, 2023	40.20	40.44	40.17	40.38	1,298,045	+0.28(+0.70%)
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%)