SPDR Gold Minishares Trust (NY: GLDM )

37.10 +0.28 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 36.89 36.92 36.70 36.82 631,946 +0.19(+0.52%)
May 20, 2022 36.58 36.68 36.41 36.63 1,228,965 +0.02(+0.05%)
May 19, 2022 36.54 36.74 36.41 36.61 1,286,446 +0.52(+1.44%)
May 18, 2022 36.01 36.25 35.96 36.09 830,297 +0.03(+0.08%)
May 17, 2022 36.31 36.31 36.03 36.06 1,127,910 -0.23(-0.63%)
May 16, 2022 35.88 36.30 35.87 36.29 1,196,308 +0.33(+0.92%)
May 13, 2022 35.86 36.12 35.79 35.96 1,543,045 -0.27(-0.75%)
May 12, 2022 36.66 36.70 36.18 36.23 2,764,470 -0.59(-1.60%)
May 11, 2022 36.75 36.91 36.68 36.82 1,779,982 +0.34(+0.93%)
May 10, 2022 37.01 37.05 36.46 36.48 2,958,365 -0.35(-0.95%)
May 09, 2022 37.10 37.11 36.80 36.83 2,134,943 -0.54(-1.45%)
May 06, 2022 37.36 37.60 37.24 37.37 2,193,862 +0.07(+0.19%)
May 05, 2022 37.81 37.82 37.20 37.30 2,268,524 -0.14(-0.37%)
May 04, 2022 37.14 37.55 36.98 37.44 3,516,033 +0.37(+1.00%)
May 03, 2022 37.04 37.31 37.03 37.07 2,153,544 +0.09(+0.24%)
May 02, 2022 36.98 37.19 36.84 36.98 5,608,600 -0.69(-1.83%)
Apr 29, 2022 37.91 38.03 37.63 37.67 1,429,187 +0.00(+0.00%)
Apr 28, 2022 37.45 37.69 37.42 37.67 1,414,325 +0.19(+0.51%)
Apr 27, 2022 37.59 37.61 37.38 37.48 2,225,632 -0.30(-0.79%)
Apr 26, 2022 37.90 37.97 37.68 37.78 1,681,750 +0.07(+0.19%)
Apr 25, 2022 37.74 37.80 37.59 37.71 2,960,271 -0.68(-1.77%)
Apr 22, 2022 38.49 38.67 38.28 38.39 1,605,987 -0.38(-0.98%)
Apr 21, 2022 38.71 38.83 38.50 38.77 1,522,806 -0.14(-0.36%)
Apr 20, 2022 38.68 38.91 38.62 38.91 1,332,969 +0.20(+0.52%)
Apr 19, 2022 39.01 39.10 38.62 38.71 2,233,336 -0.60(-1.53%)
Apr 18, 2022 39.61 39.63 39.27 39.31 1,960,712 +0.13(+0.33%)
Apr 14, 2022 39.25 39.27 38.96 39.18 1,261,099 -0.13(-0.33%)
Apr 13, 2022 39.27 39.37 39.21 39.31 1,480,651 +0.19(+0.49%)
Apr 12, 2022 39.17 39.31 38.96 39.12 1,831,824 +0.31(+0.80%)
Apr 11, 2022 39.01 39.04 38.56 38.81 2,877,213 +0.17(+0.44%)
Apr 08, 2022 38.43 38.71 38.43 38.64 2,507,795 +0.25(+0.65%)
Apr 07, 2022 38.29 38.51 38.29 38.39 2,200,123 +0.14(+0.37%)
Apr 06, 2022 38.28 38.38 38.06 38.25 3,719,216 +0.08(+0.21%)
Apr 05, 2022 38.52 38.63 38.10 38.17 2,364,667 -0.24(-0.62%)
Apr 04, 2022 38.38 38.49 38.24 38.41 2,272,224 +0.21(+0.55%)
Apr 01, 2022 38.24 38.42 38.11 38.20 2,019,079 -0.27(-0.70%)
Mar 31, 2022 38.50 38.74 38.44 38.47 1,724,572 +0.04(+0.10%)
Mar 30, 2022 38.28 38.52 38.26 38.43 1,853,954 +0.29(+0.76%)
Mar 29, 2022 37.68 38.18 37.62 38.14 2,515,242 +0.00(+0.00%)
Mar 28, 2022 38.40 38.60 38.08 38.14 2,296,637 -0.70(-1.80%)
Mar 25, 2022 38.71 38.98 38.62 38.84 2,186,877 -0.15(-0.38%)
Mar 24, 2022 38.83 39.06 38.70 38.99 3,819,245 +0.30(+0.78%)
Mar 23, 2022 38.39 38.72 38.27 38.69 2,028,277 +0.51(+1.34%)
Mar 22, 2022 38.22 38.26 37.96 38.18 4,294,820 -0.28(-0.73%)
Mar 21, 2022 38.19 38.58 38.18 38.46 4,720,163 +0.31(+0.81%)
Mar 18, 2022 38.29 38.51 38.11 38.15 1,711,203 -0.35(-0.91%)
Mar 17, 2022 38.57 38.74 38.46 38.50 1,688,817 +0.17(+0.44%)
Mar 16, 2022 38.12 38.34 37.66 38.33 4,654,015 +0.25(+0.66%)
Mar 15, 2022 38.11 38.36 37.89 38.08 2,170,621 -0.73(-1.88%)
Mar 14, 2022 38.95 39.01 38.74 38.81 1,654,967 -0.58(-1.47%)
Mar 11, 2022 39.12 39.55 39.05 39.39 1,846,408 -0.29(-0.73%)
Mar 10, 2022 39.79 39.87 39.38 39.68 2,003,667 +0.12(+0.30%)
Mar 09, 2022 39.61 39.84 39.34 39.56 6,539,735 -1.21(-2.97%)
Mar 08, 2022 40.08 41.14 40.07 40.77 6,505,422 +1.09(+2.75%)
Mar 07, 2022 39.25 39.73 39.20 39.68 6,969,901 +0.58(+1.48%)
Mar 04, 2022 38.77 39.15 38.61 39.10 9,366,757 +0.62(+1.61%)
Mar 03, 2022 38.31 38.58 38.21 38.48 14,096,182 +0.23(+0.60%)
Mar 02, 2022 38.35 38.46 38.05 38.25 11,964,213 -0.42(-1.09%)
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.