SPDR Gold MiniShares Trust (GLDM)

89.29
+3.31 (3.85%)
NYSE· Last Trade: Aug 19th, 7:04 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPDR Gold MiniShares Trust (GLDM)

DateOpenHighLowCloseVolumeAdjusted Close
8/19/202688.1889.2987.8989.294,309,85189.29
8/18/202686.8287.2085.8285.983,267,90785.98
8/17/202686.7987.6186.7487.453,466,34687.45
8/14/202686.7186.9886.4886.582,327,68386.58
8/13/202686.7186.8985.9086.053,428,72486.05
8/12/202687.3987.8386.9787.335,988,04387.33
8/11/202687.0087.1286.2386.469,588,18186.46
8/10/202685.7786.9685.4086.814,619,54486.81
8/07/202686.1886.3985.6185.955,397,52585.95
8/06/202684.0084.5883.5384.036,362,19384.03
8/05/202683.0284.4282.8984.035,268,98684.03
8/04/202680.6781.2280.6180.702,548,91480.70
8/03/202679.8080.2379.5180.143,249,66980.14
7/31/202679.9780.2279.5480.143,981,87880.14
7/30/202680.7181.4880.6181.332,873,69781.33
7/29/202679.4281.4379.0480.025,421,62880.02
7/28/202679.7180.0579.3679.663,634,30979.66
7/27/202680.6380.9880.4280.782,091,98880.78
7/24/202680.0580.7580.0380.191,755,74380.19
7/23/202680.2580.4379.9180.112,398,81980.11
7/22/202681.8482.4281.6981.745,273,62481.74
7/21/202680.1680.8680.0280.822,855,69680.82
7/20/202679.3279.5279.1179.272,449,21979.27
7/17/202678.5279.6078.4379.453,224,69479.45
7/16/202679.2179.4478.5178.722,961,84478.72
7/15/202680.2480.7479.6780.242,157,17680.24
7/14/202680.7781.1279.9980.252,074,51280.25
7/13/202680.3580.3978.8779.172,775,12179.17
7/10/202680.8681.4280.5981.292,272,13981.29
7/09/202681.6281.8481.3681.541,917,94181.54
7/08/202680.4580.9379.5780.705,168,12480.70
7/07/202682.4382.6980.9781.413,043,63881.41
7/06/202681.9682.4481.6882.393,677,97382.39
7/02/202681.3881.9881.1481.543,465,31081.54
7/01/202680.0681.4279.8379.924,680,75279.92
6/30/202679.5680.3879.3979.425,837,07379.42
6/29/202679.9080.0279.1279.452,857,71979.45
6/26/202680.2781.0280.0380.612,644,44080.61
6/25/202679.5779.9979.1079.664,665,93579.66
6/24/202678.6479.9678.3378.896,217,19578.89
6/23/202681.4381.9881.3281.343,179,99881.34
6/22/202682.8383.2982.4982.922,497,03682.92
6/18/202684.3584.6183.1383.443,717,96483.44
6/17/202685.7686.6783.4483.789,130,25583.78
6/16/202685.7886.0085.3385.752,338,58585.75
6/15/202686.1486.4485.4085.513,135,55685.51
6/12/202683.1683.8082.6483.324,732,75983.32
6/11/202680.5983.4680.1683.239,915,57183.23
6/10/202682.0782.8180.7480.777,080,36380.77
6/09/202685.6986.3283.8184.265,542,70284.26
6/08/202685.7086.0085.3685.638,139,92985.63
6/05/202687.1687.2385.3485.424,312,43485.42
6/04/202689.0989.3088.1688.673,476,42488.67
6/03/202688.0388.2287.5787.933,640,62687.93
6/02/202689.2589.3188.6188.783,691,24888.78
6/01/202688.3688.9388.0088.653,693,45488.65
5/29/20260.0190.9189.4789.933,951,93189.93
5/28/202687.6189.3387.3988.976,334,79788.97
5/27/202687.1488.2087.1488.053,878,23988.05
5/26/202689.4889.6688.6989.212,766,53689.21
5/22/202689.4889.5888.8489.212,599,75989.21
5/21/202689.0490.1888.7889.872,388,19089.87
5/20/202688.8390.0888.3889.963,419,76289.96