Dark

GLD
SPDR Gold Trust, SPDR Gold Shares
stock NYSE ETF

At Close

May 16, 2025 3:59:30 PM EDT

294.26USD-1.202%(-3.58)14,173,039

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

292.82USD-1.685%(-5.02)336,677

After-hours

May 16, 2025 4:58:30 PM EDT

295.30USD+0.353%(+1.04)517,519

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	292.6200	294.5750	291.7800	294.24	-1.209%	14,173,039	0.000%
2025-05-15	294.1000	297.9000	293.7500	297.84	+1.596%	13,497,735	-1.209%
2025-05-14	293.6700	294.8000	291.9600	293.16	-2.104%	14,800,596	+0.368%
2025-05-13	299.0200	300.3000	297.2400	299.46	+0.426%	10,233,603	-1.743%
2025-05-12	298.3300	299.4700	296.8200	298.19	-2.819%	14,375,881	-1.325%
2025-05-09	307.7900	308.5700	306.0101	306.84	+0.725%	6,913,131	-4.106%
2025-05-08	309.7600	310.4800	303.0500	304.63	-1.969%	11,927,583	-3.411%
2025-05-07	312.1000	313.2600	310.0800	310.75	-1.499%	7,909,976	-5.313%
2025-05-06	313.1200	315.6200	311.4000	315.48	+2.802%	11,445,270	-6.733%
2025-05-05	305.9200	307.6500	304.6750	306.88	+2.987%	8,924,009	-4.119%
2025-05-02	300.1700	300.8500	297.0300	297.98	+0.175%	8,670,116	-1.255%
2025-05-01	297.4100	297.9400	295.3200	297.46	-2.077%	14,969,062	-1.082%
2025-04-30	304.6050	306.0650	303.4400	303.77	-0.748%	8,331,894	-3.137%
2025-04-29	305.8100	306.9500	304.0000	306.06	-0.974%	6,852,106	-3.862%
2025-04-28	304.1500	309.1100	302.9700	309.07	+1.424%	9,375,484	-4.798%
2025-04-25	301.7800	305.3700	301.0100	304.73	-1.084%	10,681,340	-3.442%
2025-04-24	306.9800	308.4950	304.7100	308.07	+1.456%	10,844,971	-4.489%
2025-04-23	304.1800	304.7400	300.5900	303.65	-2.398%	25,421,455	-3.099%
2025-04-22	317.4900	317.6300	310.3600	311.11	-1.420%	35,240,887	-5.423%
2025-04-21	315.0150	316.4100	313.9450	315.59	+3.094%	20,372,259	-6.765%
2025-04-17	306.3100	307.1300	302.7300	306.12	-0.439%	18,218,825	-3.881%
2025-04-16	304.6500	308.0599	303.8000	307.47	+3.254%	20,778,079	-4.303%
2025-04-15	296.9300	298.0200	296.0900	297.78	+0.523%	7,920,634	-1.189%
2025-04-14	295.5400	296.5800	294.5300	296.23	-0.571%	12,411,340	-0.672%
2025-04-11	297.9600	299.2750	296.8100	297.93	+1.909%	21,052,932	-1.239%
2025-04-10	288.8050	292.8600	287.2310	292.35	+2.442%	19,777,099	+0.646%
2025-04-09	282.2200	285.8700	281.0400	285.38	+3.699%	25,234,180	+3.105%
2025-04-08	277.8665	278.3200	274.2400	275.20	+0.544%	12,415,534	+6.919%
2025-04-07	278.8550	280.1400	272.5800	273.71	-2.149%	19,704,515	+7.501%
2025-04-04	283.6400	284.0300	278.0200	279.72	-2.339%	21,517,158	+5.191%
2025-04-03	282.7800	289.0900	282.4500	286.42	-0.604%	20,524,385	+2.730%
2025-04-02	288.2800	289.0300	287.3600	288.16	+0.205%	11,074,787	+2.110%
2025-04-01	288.5400	289.1300	285.9100	287.57	-0.198%	15,917,853	+2.319%
2025-03-31	287.5300	288.3900	285.8500	288.14	+1.436%	13,892,100	+2.117%
2025-03-28	283.8200	284.6400	282.8600	284.06	+0.741%	9,563,660	+3.584%
2025-03-27	280.5500	282.0650	279.5868	281.97	+1.341%	8,455,335	+4.352%
2025-03-26	278.9300	279.0200	277.7800	278.24	-0.083%	3,728,391	+5.750%
2025-03-25	278.7800	279.9600	278.2700	278.47	+0.440%	5,039,504	+5.663%
2025-03-24	278.9100	279.0890	276.8600	277.25	-0.445%	7,815,442	+6.128%
2025-03-21	279.4600	279.4600	276.5900	278.49	-0.805%	8,573,023	+5.655%
2025-03-20	279.4900	280.9000	279.4300	280.75	-0.128%	5,799,944	+4.805%
2025-03-19	279.8500	281.4790	279.0600	281.11	+0.411%	8,752,972	+4.671%
2025-03-18	279.9000	280.2150	278.9700	279.96	+1.167%	9,272,946	+5.101%
2025-03-17	275.5400	276.7900	275.3900	276.73	+0.541%	8,529,186	+6.327%
2025-03-14	276.2700	276.3000	274.6600	275.24	+0.040%	11,192,978	+6.903%
2025-03-13	271.5700	275.3450	271.5500	275.13	+1.776%	13,489,098	+6.946%
2025-03-12	268.4700	271.2300	268.3600	270.33	+0.435%	6,848,606	+8.845%
2025-03-11	268.4700	269.7300	268.4401	269.16	+1.173%	8,325,463	+9.318%
2025-03-10	267.6200	268.4400	265.6400	266.04	-0.876%	7,523,463	+10.600%
2025-03-07	269.0900	270.3400	267.6400	268.39	+0.052%	10,343,591	+9.632%
2025-03-06	268.2500	269.5100	268.1600	268.25	-0.508%	5,929,092	+9.689%
2025-03-05	267.9700	270.2600	267.9600	269.62	+0.208%	6,950,690	+9.131%
2025-03-04	269.0100	269.4000	267.5200	269.06	+0.870%	8,373,155	+9.359%
2025-03-03	265.0700	266.8800	265.0700	266.74	+1.318%	7,552,583	+10.310%
2025-02-28	262.5550	263.4000	261.2500	263.27	-0.627%	11,643,206	+11.764%
2025-02-27	266.4900	266.6700	264.4475	264.93	-1.524%	9,136,281	+11.063%
2025-02-26	267.0800	269.0800	266.6612	269.03	+0.153%	7,236,528	+9.371%
2025-02-25	271.4600	271.6796	266.4500	268.62	-1.319%	9,949,506	+9.538%
2025-02-24	271.4500	272.3200	270.3750	272.21	+0.543%	5,351,208	+8.093%
2025-02-21	270.7950	271.5100	269.5100	270.74	-0.092%	8,816,930	+8.680%
2025-02-20	270.2300	271.8400	270.1700	270.99	+0.052%	7,288,410	+8.580%
2025-02-19	270.6800	271.3300	269.2400	270.85	+0.055%	7,230,843	+8.636%
2025-02-18	269.6800	271.0099	269.6000	270.70	+1.656%	7,976,358	+8.696%
2025-02-14	270.0700	270.2100	265.4500	266.29	-1.487%	10,597,602	+10.496%
2025-02-13	268.4000	270.3900	268.2200	270.31	+0.986%	8,328,668	+8.853%
2025-02-12	267.1500	268.4300	266.3451	267.67	+0.105%	9,241,369	+9.926%
2025-02-11	267.7000	268.3600	266.7110	267.39	-0.365%	6,994,724	+10.042%
2025-02-10	268.0000	268.6600	267.2400	268.37	+1.694%	13,196,283	+9.640%
2025-02-07	265.2200	266.3450	263.2600	263.90	+0.178%	9,151,968	+11.497%
2025-02-06	263.6600	263.7200	261.4900	263.43	-0.265%	8,720,032	+11.696%
2025-02-05	264.4500	265.9900	263.8900	264.13	+0.621%	12,827,658	+11.400%
2025-02-04	261.8300	262.5400	261.3500	262.50	+0.985%	9,197,297	+12.091%
2025-02-03	259.7500	261.3897	259.5236	259.94	+0.534%	11,384,223	+13.195%
2025-01-31	259.0800	259.9900	257.8600	258.56	+0.198%	8,882,892	+13.800%
2025-01-30	257.2000	258.2900	256.4500	258.05	+1.515%	12,829,094	+14.024%
2025-01-29	254.5500	254.8200	253.3000	254.20	-0.384%	5,665,934	+15.751%
2025-01-28	254.2250	255.2500	253.8910	255.18	+0.866%	5,329,906	+15.307%
2025-01-27	253.8600	254.2600	251.9200	252.99	-1.040%	5,786,344	+16.305%
2025-01-24	255.9600	257.0700	255.6100	255.65	+0.622%	7,158,418	+15.095%
2025-01-23	253.1900	254.5400	252.8200	254.07	-0.141%	6,386,119	+15.811%
2025-01-22	254.2900	254.6800	253.7801	254.43	+0.514%	5,211,892	+15.647%
2025-01-21	251.9500	253.3598	251.8300	253.13	+1.549%	7,640,631	+16.241%
2025-01-17	249.7000	250.8100	249.1500	249.27	-0.531%	8,311,046	+18.041%
2025-01-16	250.5600	251.3900	250.2700	250.60	+0.691%	8,975,195	+17.414%
2025-01-15	248.2100	248.9000	247.0102	248.88	+0.749%	6,252,440	+18.226%
2025-01-14	245.6200	247.0400	245.5200	247.03	+0.525%	4,881,365	+19.111%
2025-01-13	246.3400	246.7900	245.1510	245.74	-0.995%	8,448,396	+19.736%
2025-01-10	248.0100	249.0400	247.5500	248.21	+0.956%	12,379,408	+18.545%
2025-01-08	245.7200	246.4500	244.5100	245.86	+0.532%	6,299,336	+19.678%
2025-01-07	245.5200	245.7700	243.8100	244.56	+0.563%	5,089,831	+20.314%
2025-01-06	242.3300	243.7900	242.0500	243.19	-0.123%	3,695,534	+20.992%
2025-01-03	244.5600	244.8200	243.3600	243.49	-0.786%	4,741,774	+20.843%
2025-01-02	244.2200	245.5300	244.0800	245.42	+1.359%	5,994,472	+19.892%
2024-12-31	241.0500	242.5200	241.0500	242.13	+0.623%	2,392,847	+21.521%
2024-12-30	241.0800	241.0800	239.5800	240.63	-0.319%	3,268,562	+22.279%
2024-12-27	241.2000	241.9500	241.0500	241.40	-0.687%	4,705,664	+21.889%
2024-12-26	242.3900	243.5600	242.1950	243.07	+0.675%	4,430,209	+21.052%
2024-12-24	241.4900	241.6600	240.8200	241.44	+0.199%	2,346,496	+21.869%
2024-12-23	241.6000	241.6700	240.6500	240.96	-0.471%	5,333,171	+22.112%
2024-12-20	241.4100	242.9550	241.1700	242.10	+1.043%	9,032,027	+21.537%
2024-12-19	239.6700	240.0500	238.7300	239.60	+0.142%	8,112,355	+22.805%
2024-12-18	243.5700	243.7095	238.8200	239.26	-1.919%	7,960,864	+22.979%
2024-12-17	243.8000	244.5500	243.2300	243.94	-0.384%	3,856,013	+20.620%
2024-12-16	245.4100	245.5400	244.2900	244.88	+0.242%	3,304,112	+20.157%
2024-12-13	245.6700	245.9400	244.2700	244.29	-1.209%	6,536,866	+20.447%
2024-12-12	247.8100	248.2400	246.8700	247.28	-1.466%	9,554,520	+18.991%
2024-12-11	249.3500	251.2600	248.9700	250.96	+0.953%	10,237,363	+17.246%
2024-12-10	247.8600	248.8600	247.8300	248.59	+1.316%	4,496,121	+18.364%
2024-12-09	246.2800	247.1100	245.2595	245.36	+0.992%	4,605,401	+19.922%
2024-12-06	242.7900	243.8600	242.4350	242.95	+0.037%	3,506,835	+21.111%
2024-12-05	244.1600	244.3800	242.1500	242.86	-0.740%	4,686,662	+21.156%
2024-12-04	244.9300	245.3400	244.3650	244.67	+0.303%	4,553,353	+20.260%
2024-12-03	244.9600	245.1800	243.3000	243.93	+0.201%	3,541,505	+20.625%
2024-12-02	244.4600	244.5805	243.1400	243.44	-0.875%	4,595,814	+20.868%
2024-11-29	245.2500	245.8100	244.7300	245.59	+0.862%	2,695,647	+19.809%
2024-11-27	244.8500	245.1835	243.2000	243.49	+0.222%	6,630,241	+20.843%
2024-11-26	242.7100	243.0900	241.5800	242.95	+0.194%	4,743,463	+21.111%
2024-11-25	244.2700	244.3999	241.4800	242.48	-2.946%	10,291,173	+21.346%
2024-11-22	248.2000	250.3900	247.8600	249.84	+1.289%	7,266,959	+17.771%
2024-11-21	246.2300	246.8100	245.6900	246.66	+0.834%	7,516,465	+19.290%
2024-11-20	243.7400	245.2100	243.5100	244.62	+0.563%	6,484,888	+20.285%
2024-11-19	242.7500	243.3100	242.0300	243.25	+0.896%	6,488,741	+20.962%
2024-11-18	240.4600	241.4950	240.4500	241.09	+1.902%	6,327,289	+22.046%
2024-11-15	237.5700	237.8800	236.3300	236.59	-0.177%	6,970,477	+24.367%
2024-11-14	236.5700	237.9886	236.1326	237.01	-0.261%	8,265,592	+24.147%
2024-11-13	241.3100	241.4700	237.5900	237.63	-1.008%	8,333,662	+23.823%
2024-11-12	241.2900	241.6600	239.3900	240.05	-0.863%	9,962,697	+22.574%
2024-11-11	242.7300	242.7300	241.0600	242.14	-2.347%	11,099,275	+21.516%
2024-11-08	249.0700	249.3500	247.7800	247.96	-0.677%	6,169,797	+18.664%
2024-11-07	248.2900	250.2400	248.1200	249.65	+1.608%	8,583,507	+17.861%
2024-11-06	245.6350	247.3500	244.9506	245.70	-3.039%	14,316,705	+19.756%
2024-11-05	253.7800	253.9893	252.4100	253.40	+0.225%	6,027,371	+16.117%
2024-11-04	253.3200	253.5800	252.2700	252.83	+0.143%	4,557,732	+16.379%
2024-11-01	254.3300	254.8600	252.4350	252.47	-0.410%	6,429,717	+16.545%
2024-10-31	255.5200	255.6000	252.2000	253.51	-1.550%	9,930,547	+16.066%
2024-10-30	256.7600	257.7100	255.9101	257.50	+0.551%	6,380,896	+14.268%
2024-10-29	254.4900	256.2900	254.2300	256.09	+1.089%	8,874,207	+14.897%
2024-10-28	253.0100	253.6300	252.9500	253.33	+0.004%	4,027,977	+16.149%
2024-10-25	252.0000	253.5499	251.7700	253.32	+0.206%	4,412,848	+16.153%
2024-10-24	253.2700	253.3200	251.4000	252.80	+0.769%	5,961,491	+16.392%
2024-10-23	253.0800	253.1800	250.2000	250.87	-1.205%	8,011,198	+17.288%
2024-10-22	253.0600	253.9400	252.5200	253.93	+1.079%	5,753,047	+15.874%
2024-10-21	252.7400	253.1400	250.7300	251.22	-0.020%	9,239,078	+17.124%
2024-10-18	250.0000	251.3700	249.9000	251.27	+1.062%	7,807,578	+17.101%
2024-10-17	247.7500	249.0600	247.6200	248.63	+0.599%	5,174,691	+18.345%
2024-10-16	247.6200	248.0900	246.3600	247.15	+0.500%	5,428,836	+19.053%
2024-10-15	244.9900	246.5500	244.5300	245.92	+0.347%	5,635,663	+19.649%
2024-10-14	245.1600	245.8600	244.2600	245.07	-0.163%	3,912,715	+20.064%
2024-10-11	244.5000	245.9200	244.4700	245.47	+1.091%	5,784,788	+19.868%
2024-10-10	241.7700	243.0200	241.5101	242.82	+0.734%	4,774,173	+21.176%
2024-10-09	241.1600	241.8400	240.6400	241.05	-0.545%	4,117,695	+22.066%
2024-10-08	243.7900	244.0400	240.6300	242.37	-0.737%	7,452,024	+21.401%
2024-10-07	244.5800	244.8200	243.8100	244.17	-0.339%	3,840,620	+20.506%
2024-10-04	245.0000	246.6900	244.0450	245.00	-0.200%	5,933,771	+20.098%
2024-10-03	244.7200	245.9100	243.6900	245.49	-0.069%	5,671,970	+19.858%
2024-10-02	245.6100	246.0700	243.9900	245.66	+0.020%	6,797,928	+19.775%
2024-10-01	245.2000	246.9800	245.0600	245.61	+1.049%	10,543,889	+19.800%
2024-09-30	243.9700	244.0800	242.5000	243.06	-0.800%	6,803,558	+21.057%
2024-09-27	246.3100	246.7500	244.1900	245.02	-0.794%	8,202,067	+20.088%
2024-09-26	246.4400	247.3700	245.1900	246.98	+0.509%	6,920,016	+19.135%
2024-09-25	246.1900	246.4700	244.7900	245.73	-0.138%	7,387,471	+19.741%
2024-09-24	243.3900	246.1900	243.1500	246.07	+1.397%	8,282,865	+19.576%
2024-09-23	242.9700	243.4600	242.5850	242.68	+0.194%	5,422,891	+21.246%
2024-09-20	241.1100	242.6250	240.4700	242.21	+1.271%	7,726,295	+21.481%
2024-09-19	238.2400	239.5150	237.3900	239.17	+1.554%	5,881,762	+23.025%
2024-09-18	238.1900	240.2896	235.3000	235.51	-0.771%	11,081,114	+24.937%
2024-09-17	238.0800	238.6000	236.6100	237.34	-0.553%	5,020,217	+23.974%
2024-09-16	238.7300	239.2780	238.0500	238.66	-0.008%	4,694,133	+23.288%
2024-09-13	238.1300	238.9800	237.7575	238.68	+0.994%	7,293,966	+23.278%
2024-09-12	234.6300	236.4500	234.4200	236.33	+1.757%	9,938,241	+24.504%
2024-09-11	231.7200	232.8700	231.0900	232.25	-0.159%	4,618,717	+26.691%
2024-09-10	232.3900	232.7400	231.1200	232.62	+0.440%	4,372,831	+26.490%
2024-09-09	231.2600	231.6200	230.3900	231.60	+0.421%	3,485,723	+27.047%
2024-09-06	231.8300	232.7600	229.6200	230.63	-0.740%	6,265,271	+27.581%
2024-09-05	232.7200	232.8900	231.3300	232.35	+0.833%	4,819,804	+26.637%
2024-09-04	229.7900	231.0600	229.3750	230.43	+0.061%	4,644,458	+27.692%
2024-09-03	230.3800	230.5400	228.5200	230.29	-0.432%	6,327,468	+27.769%
2024-08-30	232.5300	232.8600	230.5501	231.29	-0.713%	5,657,963	+27.217%
2024-08-29	231.9500	233.6100	231.9200	232.95	+0.518%	5,438,648	+26.310%
2024-08-28	232.0000	232.0200	230.7300	231.75	-0.703%	4,881,482	+26.964%
2024-08-27	231.6900	233.4700	231.5701	233.39	+0.271%	4,330,283	+26.072%
2024-08-26	233.4500	233.5000	232.0600	232.76	+0.319%	3,151,284	+26.413%
2024-08-23	231.0400	232.7300	230.5199	232.02	+1.155%	5,404,917	+26.817%
2024-08-22	230.3500	230.3800	228.2600	229.37	-1.198%	5,749,920	+28.282%
2024-08-21	231.6900	232.8700	230.4800	232.15	-0.133%	5,296,897	+26.746%
2024-08-20	233.7100	234.0100	231.1300	232.46	+0.367%	9,069,172	+26.577%
2024-08-19	230.1500	231.7800	229.7400	231.61	-0.164%	5,037,721	+27.041%
2024-08-16	229.9900	232.0200	229.0050	231.99	+2.239%	11,666,716	+26.833%
2024-08-15	226.5100	227.5000	225.1200	226.91	+0.314%	5,165,056	+29.673%
2024-08-14	226.5500	227.4800	225.3500	226.20	-0.816%	5,461,334	+30.080%
2024-08-13	228.0700	228.8700	227.5900	228.06	-0.153%	6,553,989	+29.019%
2024-08-12	226.1400	228.5350	225.9650	228.41	+1.714%	5,353,985	+28.821%
2024-08-09	224.8200	225.2800	223.8200	224.56	+0.246%	4,440,403	+31.030%
2024-08-08	222.7300	224.2500	222.5150	224.01	+1.569%	6,320,409	+31.351%
2024-08-07	221.9400	222.3100	220.3500	220.55	-0.068%	5,271,739	+33.412%
2024-08-06	221.5000	222.1400	220.1100	220.70	-0.800%	14,357,106	+33.321%
2024-08-05	220.5600	223.1000	220.2410	222.48	-1.269%	8,920,011	+32.255%
2024-08-02	227.9500	228.7600	222.8650	225.34	-0.190%	10,954,607	+30.576%
2024-08-01	226.7400	227.5700	225.0500	225.77	-0.344%	7,116,355	+30.327%
2024-07-31	223.7300	226.6000	223.6400	226.55	+1.811%	7,202,512	+29.879%
2024-07-30	221.4100	222.9200	220.3550	222.52	+0.999%	4,837,467	+32.231%
2024-07-29	221.2600	221.5500	219.0450	220.32	-0.141%	4,562,701	+33.551%
2024-07-26	219.9600	221.0400	219.7000	220.63	+1.053%	6,225,315	+33.364%
2024-07-25	219.0200	219.2607	217.5200	218.33	-1.564%	9,763,918	+34.768%
2024-07-24	223.4700	224.8800	221.7400	221.80	-0.350%	6,683,650	+32.660%
2024-07-23	222.3400	222.7500	221.8600	222.58	+0.352%	4,378,874	+32.195%
2024-07-22	221.5800	221.9200	220.4000	221.80	+0.032%	5,263,327	+32.660%
2024-07-19	221.5200	222.6800	221.4100	221.73	-1.794%	8,661,549	+32.702%
2024-07-18	227.7100	228.3200	225.5700	225.78	-0.638%	5,482,190	+30.322%
2024-07-17	228.7900	229.6500	226.6700	227.23	-0.464%	8,534,293	+29.490%
2024-07-16	225.4500	228.2900	225.3000	228.29	+1.993%	10,948,078	+28.889%
2024-07-15	223.3900	225.5900	223.0200	223.83	+0.323%	5,717,552	+31.457%
2024-07-12	222.0300	223.6200	221.8600	223.11	-0.063%	5,178,226	+31.881%
2024-07-11	222.6500	224.1489	221.4800	223.25	+1.773%	9,323,981	+31.798%
2024-07-10	220.1400	220.7100	219.1600	219.36	+0.366%	5,555,640	+34.136%
2024-07-09	218.5700	219.2900	217.2650	218.56	+0.170%	3,800,828	+34.627%
2024-07-08	219.6400	220.0400	217.4100	218.19	-1.240%	5,720,696	+34.855%
2024-07-05	219.5800	221.2800	219.5800	220.93	+1.349%	5,950,441	+33.182%
2024-07-03	217.3400	218.7397	217.3300	217.99	+1.127%	5,055,313	+34.979%
2024-07-02	215.3300	216.0800	214.6204	215.56	-0.005%	4,841,347	+36.500%
2024-07-01	215.2500	216.0000	214.4850	215.57	+0.260%	3,724,921	+36.494%
2024-06-28	215.6400	215.8148	214.8200	215.01	+0.009%	3,836,050	+36.849%
2024-06-27	214.7100	215.5000	214.4500	214.99	+1.134%	4,679,485	+36.862%
2024-06-26	212.3900	213.1100	212.1204	212.58	-0.923%	4,677,574	+38.414%
2024-06-25	214.9600	215.3100	214.1200	214.56	-0.496%	3,825,109	+37.136%
2024-06-24	215.5500	215.9400	215.2000	215.63	+0.396%	4,526,923	+36.456%
2024-06-21	217.8300	217.9000	214.2550	214.78	-1.549%	8,919,357	+36.996%
2024-06-20	216.3200	218.7413	216.1500	218.16	+1.248%	7,270,931	+34.873%
2024-06-18	214.3800	215.8300	214.0400	215.47	+0.401%	4,830,519	+36.557%
2024-06-17	214.9000	215.2400	213.6000	214.61	-0.519%	3,800,113	+37.105%
2024-06-14	215.3400	216.0400	214.9800	215.73	+1.296%	5,995,361	+36.393%
2024-06-13	214.4400	214.9600	212.2600	212.97	-0.815%	5,860,007	+38.160%
2024-06-12	216.4700	216.5500	214.2000	214.72	+0.266%	5,842,583	+37.034%
2024-06-11	213.9500	214.3800	213.2400	214.15	+0.286%	3,983,564	+37.399%
2024-06-10	213.1300	214.0200	212.7600	213.54	+0.917%	4,218,987	+37.792%
2024-06-07	215.0700	215.1900	211.5400	211.60	-3.568%	12,184,170	+39.055%
2024-06-06	218.3600	219.9700	218.1000	219.43	+0.739%	5,276,471	+34.093%
2024-06-05	216.6900	218.0795	215.9300	217.82	+1.185%	5,457,246	+35.084%
2024-06-04	216.2400	216.2400	214.2000	215.27	-0.898%	5,507,292	+36.684%
2024-06-03	215.9200	217.8200	215.5400	217.22	+0.892%	6,094,620	+35.457%
2024-05-31	217.7700	217.9600	214.6500	215.30	-0.586%	5,616,615	+36.665%
2024-05-30	216.6900	217.5100	216.4100	216.57	+0.190%	3,063,212	+35.864%
2024-05-29	216.9200	217.1600	216.1200	216.16	-0.930%	4,184,972	+36.121%
2024-05-28	218.4300	218.5900	217.2100	218.19	+1.051%	3,807,377	+34.855%
2024-05-24	216.9600	217.2100	215.7400	215.92	+0.093%	4,010,564	+36.273%
2024-05-23	218.7800	219.2300	215.6600	215.72	-1.994%	9,526,934	+36.399%
2024-05-22	223.0900	223.2400	219.7407	220.11	-1.837%	8,901,412	+33.679%
2024-05-21	224.7700	225.2100	223.7000	224.23	-0.147%	4,000,855	+31.222%
2024-05-20	223.7900	225.6600	223.0200	224.56	+0.402%	5,985,733	+31.030%
2024-05-17	222.1800	223.8501	221.6700	223.66	+1.650%	10,445,517	+31.557%
2024-05-16	220.1400	220.5850	219.4100	220.03	-0.389%	4,297,088	+33.727%
2024-05-15	219.0600	221.1900	217.6500	220.89	+1.284%	9,292,972	+33.207%
2024-05-14	217.3100	218.3795	216.9800	218.09	+0.846%	4,655,241	+34.917%
2024-05-13	217.0600	217.3100	215.8000	216.26	-1.120%	4,895,981	+36.058%
2024-05-10	219.2200	219.6000	218.0800	218.71	+0.811%	8,690,011	+34.534%
2024-05-09	214.4800	216.9500	214.4400	216.95	+1.578%	7,721,941	+35.626%
2024-05-08	213.6200	214.8000	213.5000	213.58	-0.294%	4,420,141	+37.766%
2024-05-07	214.5200	214.9300	213.8800	214.21	-0.460%	5,159,558	+37.361%
2024-05-06	215.1400	215.9100	214.4700	215.20	+1.052%	6,768,677	+36.729%
2024-05-03	212.8900	213.2250	210.7100	212.96	-0.080%	8,679,191	+38.167%
2024-05-02	211.9000	213.7050	211.4900	213.13	-0.309%	6,282,055	+38.057%
2024-05-01	212.9600	215.5000	212.4100	213.79	+0.906%	10,131,736	+37.630%
2024-04-30	213.3800	214.1271	211.8000	211.87	-1.994%	11,036,960	+38.878%
2024-04-29	216.0200	217.2150	215.2500	216.18	-0.203%	6,329,250	+36.109%
2024-04-26	216.7700	217.0676	215.5300	216.62	+0.324%	6,205,062	+35.832%
2024-04-25	214.4700	217.0500	214.3357	215.92	+0.596%	6,304,430	+36.273%
2024-04-24	214.7600	216.3500	214.3600	214.64	-0.186%	5,390,302	+37.085%
2024-04-23	213.9600	215.8600	213.8700	215.04	-0.246%	10,373,585	+36.830%
2024-04-22	216.3500	216.9578	215.1400	215.57	-2.470%	13,004,075	+36.494%
2024-04-19	220.4900	222.3600	220.0800	221.03	+0.313%	8,387,692	+33.122%
2024-04-18	221.3100	221.4599	219.3120	220.34	+0.342%	6,188,141	+33.539%
2024-04-17	221.0500	221.7600	218.5200	219.59	-0.737%	11,216,228	+33.995%
2024-04-16	220.1800	221.9900	218.7800	221.22	+0.122%	10,367,466	+33.008%
2024-04-15	217.9400	221.0300	215.1600	220.95	+1.872%	13,095,009	+33.170%
2024-04-12	221.8700	225.0900	216.0200	216.89	-1.324%	30,886,275	+35.663%
2024-04-11	216.8500	219.8400	215.8900	219.80	+1.943%	11,415,224	+33.867%
2024-04-10	215.3700	217.7800	214.6800	215.61	-0.946%	13,317,492	+36.469%
2024-04-09	217.8100	218.8600	216.4500	217.67	+0.550%	13,079,306	+35.177%
2024-04-08	215.9800	216.8100	214.6100	216.48	+0.623%	10,266,906	+35.920%
2024-04-05	212.4900	215.7400	212.2200	215.14	+1.711%	13,382,720	+36.767%
2024-04-04	212.0000	213.4500	211.0200	211.52	-0.573%	12,198,074	+39.107%
2024-04-03	210.5700	212.8300	210.3000	212.74	+0.877%	11,416,226	+38.310%
2024-04-02	209.0700	211.0300	208.3600	210.89	+1.477%	13,421,070	+39.523%
2024-04-01	208.6800	208.7300	206.2900	207.82	+1.021%	13,577,114	+41.584%
2024-03-28	204.5400	206.0500	203.8700	205.72	+1.290%	9,194,473	+43.029%
2024-03-27	202.3200	203.2200	202.3200	203.10	+0.724%	6,026,980	+44.874%
2024-03-26	202.6500	202.7600	201.0700	201.64	+0.323%	5,752,677	+45.923%
2024-03-25	201.1900	201.9500	200.9650	200.99	+0.319%	4,034,750	+46.395%
2024-03-22	201.3200	201.8600	199.7150	200.35	-0.802%	6,910,508	+46.863%
2024-03-21	203.8800	203.9200	200.6000	201.97	-0.104%	7,396,540	+45.685%
2024-03-20	199.1600	202.6600	199.1200	202.18	+1.191%	9,593,754	+45.534%
2024-03-19	199.6200	199.8100	198.9350	199.80	-0.115%	4,657,527	+47.267%
2024-03-18	199.6600	200.1450	199.5100	200.03	+0.160%	7,206,138	+47.098%
2024-03-15	199.9400	200.6340	199.5700	199.71	-0.319%	4,556,710	+47.334%
2024-03-14	200.3700	200.4700	199.3400	200.35	-0.418%	6,865,044	+46.863%
2024-03-13	200.4400	201.8600	200.3500	201.19	+0.701%	5,929,990	+46.250%
2024-03-12	200.4200	200.6277	199.1600	199.79	-1.094%	9,436,586	+47.275%
2024-03-11	201.7100	202.4100	201.4600	202.00	+0.184%	7,327,560	+45.663%
2024-03-08	200.8900	203.3000	200.4459	201.63	+0.845%	13,540,110	+45.931%
2024-03-07	199.5400	200.1100	198.9100	199.94	+0.568%	8,403,737	+47.164%
2024-03-06	198.0800	199.3000	197.4400	198.81	+0.822%	10,459,292	+48.001%
2024-03-05	197.4400	198.1400	196.6500	197.19	+0.602%	9,672,210	+49.216%
2024-03-04	194.1500	196.3299	193.8800	196.01	+1.618%	12,012,581	+50.115%
2024-03-01	190.2700	193.4000	189.4400	192.89	+1.891%	13,410,997	+52.543%
2024-02-29	189.6400	189.9180	189.2300	189.31	+0.515%	6,848,639	+55.428%
2024-02-28	188.3400	188.5200	188.0301	188.34	+0.181%	2,824,131	+56.228%
2024-02-27	188.5800	188.7200	187.8800	188.00	-0.106%	5,165,376	+56.511%
2024-02-26	187.7900	188.3600	187.5300	188.20	-0.223%	4,491,937	+56.344%
2024-02-23	187.5600	189.1800	187.4600	188.62	+0.565%	6,827,271	+55.996%
2024-02-22	187.5600	187.6400	187.0500	187.56	+0.043%	4,550,823	+56.878%
2024-02-21	187.8800	188.0400	187.1000	187.48	+0.005%	5,789,951	+56.945%
2024-02-20	187.9600	188.0300	187.4000	187.47	+0.606%	5,531,152	+56.953%
2024-02-16	185.0760	186.6700	184.8350	186.34	+0.366%	6,518,526	+57.905%
2024-02-15	185.6000	186.0200	185.0950	185.66	+0.672%	6,200,859	+58.483%
2024-02-14	184.2700	184.8800	183.7800	184.42	-0.060%	7,025,562	+59.549%
2024-02-13	185.3500	185.3800	184.3300	184.53	-1.379%	9,525,794	+59.454%
2024-02-12	186.6000	187.2700	186.3600	187.11	-0.261%	4,706,253	+57.255%
2024-02-09	187.5600	187.7700	187.1400	187.60	-0.388%	4,409,254	+56.844%
2024-02-08	187.9100	188.5298	187.8199	188.33	-0.090%	3,873,445	+56.236%
2024-02-07	188.4500	189.3900	188.2800	188.50	-0.027%	6,276,879	+56.095%
2024-02-06	187.9400	188.8540	187.7420	188.55	+0.522%	4,866,122	+56.054%
2024-02-05	186.8750	187.8200	186.7000	187.57	-0.551%	5,436,062	+56.869%
2024-02-02	188.0700	188.8700	187.8500	188.61	-0.945%	7,337,573	+56.004%
2024-02-01	189.7100	191.3600	188.9900	190.41	+1.040%	10,278,129	+54.530%
2024-01-31	189.3700	190.4600	188.1300	188.45	-0.074%	7,886,115	+56.137%
2024-01-30	189.7000	189.8300	187.9750	188.59	+0.138%	4,958,967	+56.021%
2024-01-29	188.3100	188.5400	187.1899	188.33	+0.706%	5,629,695	+56.236%
2024-01-26	187.2700	187.3800	186.7600	187.01	-0.069%	4,764,774	+57.339%
2024-01-25	187.3400	187.6400	186.4600	187.14	+0.397%	4,651,026	+57.230%
2024-01-24	188.3300	188.3700	186.3200	186.40	-0.825%	6,085,437	+57.854%
2024-01-23	187.4500	188.1500	187.2800	187.95	+0.390%	5,040,771	+56.552%
2024-01-22	187.2300	187.7601	186.8500	187.22	-0.378%	4,397,522	+57.163%
2024-01-19	188.2600	188.3000	187.4400	187.93	+0.299%	5,594,650	+56.569%
2024-01-18	186.3600	187.4000	186.3000	187.37	+0.823%	4,685,239	+57.037%
2024-01-17	187.3100	187.4200	185.4500	185.84	-1.102%	8,643,163	+58.330%
2024-01-16	189.1500	189.2600	187.5400	187.91	-0.949%	6,548,068	+56.586%
2024-01-12	190.6700	191.0800	189.1600	189.71	+0.979%	6,833,678	+55.100%
2024-01-11	188.0200	188.5500	186.5600	187.87	+0.197%	6,831,086	+56.619%
2024-01-10	188.1400	188.4400	187.2050	187.50	-0.229%	4,504,726	+56.928%
2024-01-09	188.6800	188.7800	187.7300	187.93	+0.032%	4,437,269	+56.569%
2024-01-08	187.2100	188.7400	187.1100	187.87	-0.782%	6,214,968	+56.619%
2024-01-05	189.6800	191.2600	189.0800	189.35	+0.016%	7,455,883	+55.395%
2024-01-04	189.0800	189.7500	188.6900	189.32	+0.100%	4,416,743	+55.419%
2024-01-03	188.7700	189.8600	188.1600	189.13	-0.834%	8,601,568	+55.576%
2024-01-02	191.4400	191.8900	190.5000	190.72	-0.235%	6,025,646	+54.279%
2023-12-29	190.9900	191.6400	190.7400	191.17	-0.157%	4,612,349	+53.915%
2023-12-28	192.3400	192.8900	191.4400	191.47	-0.582%	6,171,506	+53.674%
2023-12-27	191.7700	193.1823	191.5400	192.59	+0.454%	5,813,295	+52.781%
2023-12-26	190.9700	191.7400	190.4000	191.72	+0.762%	4,502,664	+53.474%
2023-12-22	191.6000	191.8800	190.0700	190.27	+0.443%	7,107,542	+54.643%
2023-12-21	189.2100	189.6200	188.7500	189.43	+0.707%	4,619,995	+55.329%
2023-12-20	188.6900	188.9600	188.0850	188.10	-0.545%	6,002,395	+56.427%
2023-12-19	188.2300	189.7239	188.1300	189.13	+0.681%	6,025,564	+55.576%
2023-12-18	187.5000	188.4900	187.2400	187.85	+0.455%	5,351,795	+56.636%
2023-12-15	188.5200	188.9600	186.8200	187.00	-0.917%	8,324,824	+57.348%
2023-12-14	188.8649	189.8200	188.0800	188.73	+0.586%	9,007,157	+55.905%
2023-12-13	183.8200	187.6600	183.3800	187.63	+2.256%	10,635,500	+56.819%
2023-12-12	183.8440	183.9800	183.2600	183.49	-0.054%	5,056,911	+60.358%
2023-12-11	184.5000	184.5300	183.1513	183.59	-1.104%	8,508,327	+60.270%
2023-12-08	185.9300	186.7800	184.9000	185.64	-1.334%	7,883,204	+58.500%
2023-12-07	188.4500	188.5900	187.2600	188.15	+0.165%	5,802,025	+56.386%
2023-12-06	188.3200	188.4600	187.5000	187.84	+0.369%	5,778,604	+56.644%
2023-12-05	187.5501	187.8800	186.3000	187.15	-0.378%	7,027,722	+57.221%
2023-12-04	189.5990	190.3800	187.2600	187.86	-2.161%	18,441,644	+56.627%
2023-12-01	188.8050	192.3950	188.6850	192.01	+1.727%	16,727,571	+53.242%
2023-11-30	188.8900	189.2400	188.2800	188.75	-0.417%	7,204,123	+55.889%
2023-11-29	189.1600	189.9900	189.0200	189.54	+0.148%	8,372,753	+55.239%
2023-11-28	187.9000	189.4000	187.5200	189.26	+1.333%	10,901,890	+55.469%
2023-11-27	186.5600	186.8000	185.9300	186.77	+0.674%	6,320,420	+57.541%
2023-11-24	185.4700	185.7500	185.1600	185.52	+0.520%	2,445,058	+58.603%

.dark-mode .M4DLH3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M4DLH3{ color: #333333; background-color: white; border: 2px solid #333333; }GLDSPDR Gold Trust, SPDR Gold Sharesstock NYSE ETF

GLD
SPDR Gold Trust, SPDR Gold Shares
stock NYSE ETF