Skip to main content

SPDR Gold Minishares Trust (NY: GLDM )

44.05 +0.55 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 37.72 37.90 37.50 37.60 842,178 -0.22(-0.58%)
Sep 29, 2020 37.62 37.83 37.56 37.82 995,017 +0.32(+0.85%)
Sep 28, 2020 37.32 37.52 37.16 37.50 697,766 +0.38(+1.02%)
Sep 25, 2020 37.02 37.20 36.90 37.12 1,306,550 -0.12(-0.32%)
Sep 24, 2020 37.00 37.38 36.86 37.24 2,525,992 +0.16(+0.43%)
Sep 23, 2020 37.56 37.62 36.94 37.08 2,612,408 -0.82(-2.16%)
Sep 22, 2020 38.14 38.18 37.80 37.90 1,249,638 -0.20(-0.52%)
Sep 21, 2020 38.16 38.25 37.50 38.10 2,281,035 -0.74(-1.91%)
Sep 18, 2020 38.82 39.05 38.75 38.84 915,350 +0.04(+0.10%)
Sep 17, 2020 38.60 38.83 38.52 38.80 779,958 -0.22(-0.56%)
Sep 16, 2020 39.24 39.26 38.90 39.02 982,901 +0.12(+0.31%)
Sep 15, 2020 39.12 39.18 38.80 38.90 834,673 -0.10(-0.26%)
Sep 14, 2020 38.96 39.10 38.90 39.00 975,465 +0.32(+0.83%)
Sep 11, 2020 38.84 38.94 38.62 38.68 567,100 -0.02(-0.05%)
Sep 10, 2020 39.10 39.18 38.68 38.70 920,037 -0.12(-0.31%)
Sep 09, 2020 38.72 38.88 38.66 38.82 877,390 +0.34(+0.88%)
Sep 08, 2020 38.10 38.66 37.98 38.48 779,658 -0.08(-0.21%)
Sep 04, 2020 38.40 38.63 38.20 38.56 1,392,100 +0.10(+0.26%)
Sep 03, 2020 38.68 38.78 38.30 38.46 1,466,612 -0.26(-0.67%)
Sep 02, 2020 39.00 39.00 38.52 38.72 1,158,692 -0.54(-1.38%)
Sep 01, 2020 39.68 39.68 39.12 39.26 1,018,585 +0.04(+0.10%)
Aug 31, 2020 39.22 39.34 39.10 39.22 917,218 +0.10(+0.26%)
Aug 28, 2020 39.04 39.32 38.91 39.12 1,178,850 +0.68(+1.77%)
Aug 27, 2020 39.26 39.28 38.06 38.44 1,941,241 -0.48(-1.23%)
Aug 26, 2020 38.22 38.94 38.22 38.92 1,043,376 +0.50(+1.30%)
Aug 25, 2020 38.38 38.44 38.14 38.42 1,629,340 +0.04(+0.10%)
Aug 24, 2020 38.78 38.80 38.32 38.38 702,349 -0.24(-0.62%)
Aug 21, 2020 38.62 38.78 38.30 38.62 1,108,350 -0.30(-0.77%)
Aug 20, 2020 38.46 38.96 38.38 38.92 1,020,611 +0.24(+0.62%)
Aug 19, 2020 39.74 39.76 38.54 38.68 1,633,143 -1.26(-3.15%)
Aug 18, 2020 40.14 40.18 39.38 39.94 1,033,500 +0.38(+0.96%)
Aug 17, 2020 39.20 39.66 39.18 39.56 944,619 +0.82(+2.12%)
Aug 14, 2020 38.92 38.97 38.50 38.74 679,000 -0.18(-0.46%)
Aug 13, 2020 38.54 39.18 38.48 38.92 1,332,417 +0.88(+2.31%)
Aug 12, 2020 38.76 38.84 38.00 38.04 1,956,938 -0.16(-0.42%)
Aug 11, 2020 38.94 39.02 38.08 38.20 4,005,218 -2.14(-5.30%)
Aug 10, 2020 40.58 40.86 40.24 40.34 1,435,350 -0.12(-0.30%)
Aug 07, 2020 40.88 40.93 40.17 40.46 2,246,950 -0.68(-1.65%)
Aug 06, 2020 41.10 41.26 40.85 41.14 1,910,019 +0.52(+1.28%)
Aug 05, 2020 40.66 40.96 40.42 40.62 2,595,117 +0.40(+0.99%)
Aug 04, 2020 39.38 40.22 39.30 40.22 1,247,914 +0.82(+2.08%)
Aug 03, 2020 39.26 39.42 39.06 39.40 1,828,784 +0.02(+0.05%)
Jul 31, 2020 39.16 39.40 39.06 39.38 2,631,650 +0.42(+1.08%)
Jul 30, 2020 38.90 39.12 38.64 38.96 968,755 -0.34(-0.87%)
Jul 29, 2020 39.06 39.48 38.68 39.30 1,489,552 +0.30(+0.77%)
Jul 28, 2020 38.62 39.08 38.48 39.00 1,279,016 +0.34(+0.88%)
Jul 27, 2020 38.58 38.78 38.52 38.66 1,986,948 +0.70(+1.84%)
Jul 24, 2020 38.00 38.00 37.82 37.96 2,282,450 +0.38(+1.01%)
Jul 23, 2020 37.38 37.84 37.26 37.58 1,204,778 +0.30(+0.80%)
Jul 22, 2020 36.94 37.28 36.86 37.28 1,003,395 +0.58(+1.58%)
Jul 21, 2020 36.60 36.74 36.56 36.70 2,799,802 +0.42(+1.16%)
Jul 20, 2020 36.22 36.28 36.12 36.28 856,202 +0.20(+0.55%)
Jul 17, 2020 36.06 36.12 35.98 36.08 565,450 +0.28(+0.78%)
Jul 16, 2020 36.02 36.06 35.78 35.80 1,208,204 -0.32(-0.89%)
Jul 15, 2020 35.98 36.14 35.93 36.12 510,729 +0.02(+0.06%)
Jul 14, 2020 35.84 36.10 35.80 36.10 492,994 +0.20(+0.56%)
Jul 13, 2020 36.14 36.15 35.90 35.90 903,906 +0.00(+0.00%)
Jul 10, 2020 36.06 36.08 35.76 35.90 711,950 -0.08(-0.22%)
Jul 09, 2020 36.18 36.20 35.80 35.98 954,244 -0.12(-0.33%)
Jul 08, 2020 36.14 36.24 36.02 36.10 1,033,479 +0.26(+0.73%)
Jul 07, 2020 35.52 35.84 35.50 35.84 823,842 +0.24(+0.67%)
Jul 06, 2020 35.60 35.64 35.46 35.60 553,061 +0.18(+0.51%)
Jul 02, 2020 35.26 35.48 35.20 35.42 850,950 +0.08(+0.23%)
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.