Canada markets open in 9 hours 30 minutes

SPDR Gold MiniShares (GLDM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
46.24+0.60 (+1.31%)
At close: 04:00PM EDT
46.20 -0.04 (-0.09%)
After hours: 07:03PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202446.1446.3046.0646.2446.242,054,400
Jun 13, 202445.9446.0645.5045.6445.642,944,600
Jun 12, 202446.3946.4145.9046.0246.024,373,600
Jun 11, 202445.8545.9445.7045.8945.892,076,200
Jun 10, 202445.6745.8645.6045.7745.772,130,600
Jun 07, 202446.1046.1145.3545.3645.366,490,800
Jun 06, 202446.7947.1346.7447.0247.023,296,100
Jun 05, 202446.4246.7346.2746.6746.673,476,300
Jun 04, 202446.3446.3445.9046.1246.123,536,700
Jun 03, 202446.2646.6746.2046.5346.533,088,100
May 31, 202446.6746.7046.0046.1346.133,897,400
May 30, 202446.4446.6046.3746.4146.412,475,100
May 29, 202446.4946.5246.3146.3146.313,197,200
May 28, 202446.8046.8346.5446.7446.743,234,400
May 24, 202446.4946.5446.2246.2846.281,993,200
May 23, 202446.8846.9746.2146.2246.225,040,200
May 22, 202447.8047.8347.0947.1647.165,801,000
May 21, 202448.1548.2547.9348.0448.042,741,100
May 20, 202447.9648.3347.7948.1148.114,516,100
May 17, 202447.6047.9747.5047.9247.926,522,300
May 16, 202447.1647.2647.0147.1647.165,186,400
May 15, 202446.9447.3946.6347.3247.324,445,900
May 14, 202446.5646.7846.5046.7246.722,839,600
May 13, 202446.5146.5646.2446.3546.352,728,500
May 10, 202446.9747.0546.7346.8646.863,310,700
May 09, 202445.9646.4845.9546.4746.472,864,000
May 08, 202445.7646.0145.7445.7745.772,526,200
May 07, 202445.9546.0445.8345.8945.891,808,000
May 06, 202446.0946.2545.9646.0946.093,320,800
May 03, 202445.6245.6845.1345.6245.627,635,300
May 02, 202445.4145.7845.3045.6645.665,434,500
May 01, 202445.6346.1645.5145.8045.8012,203,200
Apr 30, 202445.7245.8745.3945.4045.404,408,300
Apr 29, 202446.2946.5346.1146.3046.303,257,800
Apr 26, 202446.4446.5046.1846.3846.384,424,200
Apr 25, 202445.9446.4945.9246.2546.255,208,500
Apr 24, 202445.9946.3445.9245.9945.993,083,300
Apr 23, 202445.8446.2345.8146.0446.046,981,400
Apr 22, 202446.3546.4746.0946.1746.1712,512,700
Apr 19, 202447.2447.6347.1547.3547.354,532,600
Apr 18, 202447.4047.4346.9847.1947.193,699,900
Apr 17, 202447.3447.5046.8147.0547.055,723,400
Apr 16, 202447.1747.5546.8647.3947.399,403,700
Apr 15, 202446.6847.3446.0847.3147.318,020,500
Apr 12, 202447.5348.2146.2746.4546.4512,500,400
Apr 11, 202446.4547.0946.2447.0647.065,298,300
Apr 10, 202446.1446.6445.9946.1846.188,826,600
Apr 09, 202446.6446.8746.3646.6146.6110,932,400
Apr 08, 202446.2446.4445.9746.3746.372,578,700
Apr 05, 202445.5146.2045.4546.0646.062,107,600
Apr 04, 202445.4045.7145.2045.3145.314,773,200
Apr 03, 202445.1145.5945.0545.5745.5712,922,200
Apr 02, 202444.7945.2044.6345.1645.166,413,500
Apr 01, 202444.6944.7044.1944.5244.525,132,800
Mar 28, 202443.8144.1243.6744.0544.052,497,400
Mar 27, 202443.3443.5243.3343.5043.502,168,000
Mar 26, 202443.4143.4343.0643.1843.181,889,500
Mar 25, 202443.0843.2543.0443.0443.04917,500
Mar 22, 202443.1343.2342.7742.9142.913,579,500
Mar 21, 202443.6743.6742.9643.2643.263,357,500
Mar 20, 202442.6643.4042.6443.2843.283,658,400
Mar 19, 202442.7642.8042.6042.7942.791,945,800
Mar 18, 202442.7742.8642.7242.8442.841,440,600
Mar 15, 202442.8242.9542.7342.7742.771,496,600
Mar 14, 202442.9142.9342.6942.9042.901,923,900
Mar 13, 202442.9243.2242.9043.0743.071,736,600
Mar 12, 202442.9342.9642.6542.7942.792,332,200
Mar 11, 202443.2043.3443.1543.2643.262,188,700
Mar 08, 202443.0143.5342.9343.1843.183,867,700
Mar 07, 202442.7442.8542.5942.8242.822,560,300
Mar 06, 202442.4342.6742.2842.5642.564,799,900
Mar 05, 202442.2742.4342.1142.2242.224,511,400
Mar 04, 202441.5842.0441.5241.9641.963,680,800
Mar 01, 202440.7541.4140.5541.3041.304,264,600
Feb 29, 202440.6240.6740.5240.5440.545,567,800
Feb 28, 202440.3440.3740.2740.3440.34990,400
Feb 27, 202440.3840.4040.2340.2540.251,881,200
Feb 26, 202440.2240.3340.1640.3140.312,048,100
Feb 23, 202440.1740.5040.1440.3840.382,330,300
Feb 22, 202440.1640.1840.0640.1440.143,207,000
Feb 21, 202440.2440.2640.0640.1540.152,851,900
Feb 20, 202440.2440.2640.1240.1540.151,544,400
Feb 16, 202439.6139.9739.5839.9039.902,348,900
Feb 15, 202439.7339.8239.6339.7539.752,010,000
Feb 14, 202439.4539.5839.3539.4939.492,559,700
Feb 13, 202439.7039.7039.4639.5139.512,368,400
Feb 12, 202439.9640.1039.9040.0640.061,683,800
Feb 09, 202440.1540.2040.0640.1540.151,866,200
Feb 08, 202440.2340.3640.2140.3240.323,091,900
Feb 07, 202440.3640.5440.3140.3440.345,428,300
Feb 06, 202440.2440.4340.2040.3840.382,561,900
Feb 05, 202440.0140.2139.9740.1640.162,675,600
Feb 02, 202440.2640.4440.2240.3740.372,951,300
Feb 01, 202440.6140.9640.4740.7540.754,889,500
Jan 31, 202440.5440.7840.2840.3440.346,192,700
Jan 30, 202440.6140.6240.2440.3740.372,739,000
Jan 29, 202440.3140.3740.0840.3240.322,473,800
Jan 26, 202440.0940.1139.9840.0440.042,663,400
Jan 25, 202440.1040.1639.9240.0740.073,819,700
Jan 24, 202440.3340.3339.8939.9039.903,624,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...