SPDR Gold Shares GLD
NYSEArca
$380.84-2.05 (-0.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $380.84 | -0.54% | $384.39 | $384.59 | $380.18 | 6.93M |
| 2026-09-29 | $382.89 | +1.32% | $380.94 | $383.00 | $379.72 | 8.12M |
| 2026-09-28 | $377.91 | -3.94% | $379.76 | $381.52 | $376.88 | 14.84M |
| 2026-09-25 | $393.41 | +0.44% | $392.21 | $394.22 | $390.05 | 7.70M |
| 2026-09-24 | $391.69 | -0.30% | $391.96 | $393.07 | $389.05 | 6.71M |
| 2026-09-23 | $392.88 | -1.80% | $395.33 | $395.50 | $391.87 | 7.55M |
| 2026-09-22 | $400.07 | +0.42% | $397.07 | $400.78 | $395.58 | 6.52M |
| 2026-09-21 | $398.38 | -0.70% | $400.17 | $400.24 | $396.34 | 6.41M |
| 2026-09-18 | $401.17 | +0.71% | $400.48 | $403.15 | $398.13 | 9.52M |
| 2026-09-17 | $398.36 | +1.69% | $400.28 | $401.44 | $398.04 | 7.75M |
| 2026-09-16 | $391.74 | -0.61% | $398.91 | $400.60 | $388.39 | 15.77M |
| 2026-09-15 | $394.15 | +0.33% | $393.11 | $395.31 | $391.81 | 6.71M |
| 2026-09-14 | $392.84 | -1.49% | $391.89 | $395.90 | $390.96 | 7.44M |
| 2026-09-11 | $398.77 | +0.61% | $402.53 | $403.65 | $398.14 | 10.96M |
| 2026-09-10 | $396.36 | -1.73% | $399.53 | $401.15 | $395.45 | 10.20M |
| 2026-09-09 | $403.35 | +0.91% | $406.11 | $406.56 | $401.18 | 8.19M |
| 2026-09-08 | $399.72 | -1.73% | $403.56 | $404.28 | $399.48 | 8.99M |
| 2026-09-04 | $406.77 | -0.84% | $404.66 | $408.00 | $403.96 | 9.81M |
| 2026-09-03 | $410.22 | +1.85% | $410.71 | $413.54 | $408.54 | 12.51M |
| 2026-09-02 | $402.78 | +1.52% | $399.71 | $403.33 | $399.58 | 13.71M |
| 2026-09-01 | $396.75 | -2.86% | $398.29 | $401.25 | $396.45 | 13.14M |
| 2026-08-31 | $408.42 | -0.11% | $407.76 | $408.80 | $404.90 | 9.49M |
| 2026-08-28 | $408.89 | -3.24% | $422.24 | $424.79 | $407.62 | 25.04M |
| 2026-08-27 | $422.60 | +0.30% | $420.82 | $423.35 | $418.43 | 7.09M |
| 2026-08-26 | $421.32 | -1.58% | $423.00 | $424.95 | $420.31 | 9.82M |
| 2026-08-25 | $428.07 | +0.32% | $422.78 | $428.14 | $422.33 | 12.45M |
| 2026-08-24 | $426.69 | +0.79% | $428.55 | $429.42 | $424.20 | 18.94M |
| 2026-08-21 | $423.36 | +1.95% | $420.53 | $424.89 | $419.42 | 14.53M |
| 2026-08-20 | $415.26 | +0.34% | $410.08 | $416.45 | $409.82 | 13.90M |
| 2026-08-19 | $413.84 | +3.84% | $408.81 | $414.00 | $407.47 | 17.48M |
| 2026-08-18 | $398.55 | -1.71% | $402.55 | $404.32 | $397.87 | 10.66M |
| 2026-08-17 | $405.49 | +1.00% | $402.34 | $406.23 | $402.18 | 9.60M |
| 2026-08-14 | $401.48 | +0.63% | $402.18 | $403.33 | $400.94 | 6.75M |
| 2026-08-13 | $398.96 | -1.47% | $402.17 | $402.58 | $398.28 | 8.70M |
| 2026-08-12 | $404.92 | +0.99% | $405.31 | $407.36 | $403.22 | 10.38M |
| 2026-08-11 | $400.96 | -0.39% | $403.44 | $404.03 | $399.89 | 7.44M |
| 2026-08-10 | $402.54 | +1.02% | $397.71 | $403.24 | $395.93 | 11.06M |
| 2026-08-07 | $398.47 | +2.26% | $399.60 | $400.66 | $396.95 | 13.32M |
| 2026-08-06 | $389.67 | +0.01% | $389.50 | $392.12 | $387.27 | 10.95M |
| 2026-08-05 | $389.64 | +4.14% | $384.96 | $391.51 | $384.32 | 14.76M |
| 2026-08-04 | $374.16 | +0.66% | $374.14 | $376.69 | $373.71 | 5.72M |
| 2026-08-03 | $371.71 | +0.05% | $370.10 | $372.04 | $368.64 | 4.97M |
| 2026-07-31 | $371.54 | -1.49% | $370.84 | $372.01 | $368.82 | 6.83M |
| 2026-07-30 | $377.16 | +1.64% | $374.16 | $377.86 | $373.76 | 5.97M |
| 2026-07-29 | $371.08 | +0.46% | $368.29 | $377.62 | $366.53 | 11.84M |
| 2026-07-28 | $369.37 | -1.40% | $369.61 | $371.23 | $367.98 | 4.82M |
| 2026-07-27 | $374.63 | +0.73% | $373.89 | $375.53 | $372.91 | 3.70M |
| 2026-07-24 | $371.90 | +0.10% | $371.26 | $374.49 | $371.03 | 3.85M |
| 2026-07-23 | $371.52 | -2.00% | $372.36 | $373.09 | $370.53 | 9.82M |
| 2026-07-22 | $379.12 | +1.15% | $379.07 | $382.22 | $378.83 | 7.12M |
| 2026-07-21 | $374.81 | +1.96% | $371.70 | $375.01 | $371.07 | 6.07M |
| 2026-07-20 | $367.60 | -0.22% | $367.79 | $368.79 | $366.80 | 3.92M |
| 2026-07-17 | $368.41 | +0.95% | $364.11 | $369.21 | $363.60 | 6.46M |
| 2026-07-16 | $364.96 | -1.98% | $367.45 | $368.43 | $364.05 | 9.05M |
| 2026-07-15 | $372.35 | +0.05% | $372.11 | $374.49 | $369.50 | 7.68M |
| 2026-07-14 | $372.15 | +1.37% | $374.53 | $376.28 | $370.92 | 6.30M |
| 2026-07-13 | $367.13 | -2.62% | $372.77 | $372.89 | $365.77 | 7.16M |
| 2026-07-10 | $377.01 | -0.31% | $375.00 | $377.55 | $373.70 | 5.46M |
| 2026-07-09 | $378.18 | +1.00% | $378.51 | $379.65 | $377.41 | 4.75M |
| 2026-07-08 | $374.45 | -0.81% | $373.17 | $375.47 | $368.95 | 7.73M |
| 2026-07-07 | $377.49 | -1.21% | $382.39 | $383.60 | $375.52 | 4.82M |
| 2026-07-06 | $382.13 | +1.06% | $380.21 | $382.43 | $378.83 | 3.91M |
| 2026-07-02 | $378.13 | +2.03% | $377.44 | $380.27 | $376.29 | 7.59M |
| 2026-07-01 | $370.60 | +0.60% | $371.21 | $377.78 | $370.21 | 9.06M |
| 2026-06-30 | $368.38 | -0.05% | $369.22 | $372.83 | $368.26 | 5.30M |
| 2026-06-29 | $368.58 | -1.35% | $370.58 | $371.19 | $366.97 | 5.01M |
| 2026-06-26 | $373.63 | +1.13% | $372.27 | $375.85 | $371.18 | 5.60M |
| 2026-06-25 | $369.46 | +0.97% | $368.99 | $371.04 | $366.80 | 9.14M |
| 2026-06-24 | $365.92 | -3.02% | $364.81 | $370.90 | $363.32 | 12.74M |
| 2026-06-23 | $377.32 | -1.89% | $377.72 | $380.35 | $377.17 | 7.39M |
| 2026-06-22 | $384.59 | -0.65% | $384.25 | $386.41 | $382.64 | 7.84M |
| 2026-06-18 | $387.12 | -0.38% | $391.24 | $392.50 | $385.60 | 7.63M |
| 2026-06-17 | $388.60 | -2.27% | $397.82 | $402.04 | $387.08 | 13.34M |
| 2026-06-16 | $397.63 | +0.27% | $397.83 | $398.96 | $395.82 | 6.00M |
| 2026-06-15 | $396.55 | +2.59% | $399.49 | $401.00 | $396.15 | 10.48M |
| 2026-06-12 | $386.54 | +0.06% | $385.73 | $388.77 | $383.35 | 7.53M |
| 2026-06-11 | $386.32 | +3.13% | $373.96 | $387.21 | $371.88 | 12.62M |
| 2026-06-10 | $374.58 | -4.15% | $380.75 | $384.21 | $374.55 | 13.96M |
| 2026-06-09 | $390.78 | -1.63% | $397.57 | $400.48 | $388.75 | 9.57M |
| 2026-06-08 | $397.27 | +0.26% | $397.52 | $398.98 | $396.03 | 8.06M |
| 2026-06-05 | $396.24 | -3.65% | $404.38 | $404.72 | $395.92 | 11.47M |
| 2026-06-04 | $411.27 | +0.83% | $413.37 | $414.37 | $409.01 | 4.65M |
| 2026-06-03 | $407.87 | -0.99% | $408.38 | $409.38 | $406.23 | 5.04M |
| 2026-06-02 | $411.95 | +0.17% | $414.08 | $414.40 | $411.10 | 3.82M |
| 2026-06-01 | $411.26 | -1.40% | $409.86 | $412.61 | $408.24 | 6.16M |
| 2026-05-29 | $417.12 | +1.05% | $415.62 | $421.82 | $415.08 | 7.71M |
| 2026-05-28 | $412.77 | +1.05% | $406.48 | $414.51 | $405.41 | 7.18M |
| 2026-05-27 | $408.49 | -1.33% | $404.34 | $409.25 | $404.30 | 6.62M |
| 2026-05-26 | $414.00 | +0.04% | $415.16 | $415.98 | $411.50 | 5.10M |
| 2026-05-22 | $413.82 | -0.76% | $415.17 | $415.68 | $412.00 | 5.53M |