SPDR Gold MiniShares (GLDM)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

37.69

-0.32

(-0.84%)

At close: 04:00PM EDT

37.63

-0.06

(-0.16%)

Pre-Market:

04:55AM EDT

Time Period:

Sept 27, 2022 - Sept 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2023	37.81	37.88	37.67	37.69	37.69	1,229,600
Sept 25, 2023	38.16	38.22	37.99	38.01	38.01	837,200
Sept 22, 2023	38.20	38.27	38.17	38.21	38.21	380,400
Sept 21, 2023	38.04	38.17	38.00	38.08	38.08	792,900
Sept 20, 2023	38.36	38.64	38.35	38.35	38.35	1,178,100
Sept 19, 2023	38.40	38.41	38.28	38.32	38.32	502,100
Sept 18, 2023	38.24	38.37	38.15	38.36	38.36	496,500
Sept 15, 2023	38.18	38.30	38.13	38.13	38.13	642,800
Sept 14, 2023	37.73	37.93	37.72	37.88	37.88	729,400
Sept 13, 2023	37.96	38.01	37.86	37.86	37.86	704,500
Sept 12, 2023	37.86	37.99	37.86	37.95	37.95	579,700
Sept 11, 2023	38.27	38.29	38.12	38.14	38.14	549,600
Sept 08, 2023	38.14	38.28	38.04	38.07	38.07	651,600
Sept 07, 2023	38.12	38.14	38.04	38.06	38.06	451,100
Sept 06, 2023	38.14	38.28	38.00	38.02	38.02	915,900
Sept 05, 2023	38.35	38.37	38.20	38.20	38.20	1,554,800
Sept 01, 2023	38.66	38.72	38.39	38.51	38.51	960,800
Aug 31, 2023	38.55	38.59	38.47	38.48	38.48	857,400
Aug 30, 2023	38.61	38.66	38.55	38.56	38.56	798,300
Aug 29, 2023	38.06	38.46	38.03	38.46	38.46	1,664,100
Aug 28, 2023	37.98	38.21	37.95	38.09	38.09	621,800
Aug 25, 2023	37.97	38.13	37.76	37.97	37.97	1,792,500
Aug 24, 2023	37.97	38.15	37.93	38.02	38.02	1,046,700
Aug 23, 2023	37.92	38.10	37.86	38.03	38.03	1,490,900
Aug 22, 2023	37.58	37.68	37.48	37.64	37.64	774,400
Aug 21, 2023	37.60	37.61	37.40	37.58	37.58	820,400
Aug 18, 2023	37.59	37.63	37.43	37.49	37.49	853,300
Aug 17, 2023	37.74	37.74	37.40	37.48	37.48	888,200
Aug 16, 2023	37.75	37.82	37.53	37.55	37.55	763,800
Aug 15, 2023	37.78	37.93	37.70	37.75	37.75	917,800
Aug 14, 2023	37.81	37.96	37.75	37.86	37.86	611,800
Aug 11, 2023	37.98	38.11	37.94	37.97	37.97	654,100
Aug 10, 2023	38.09	38.19	37.96	37.97	37.97	994,400
Aug 09, 2023	38.20	38.24	38.00	38.01	38.01	2,546,800
Aug 08, 2023	38.19	38.33	38.15	38.19	38.19	963,100
Aug 07, 2023	38.50	38.51	38.33	38.42	38.42	639,500
Aug 04, 2023	38.53	38.64	38.45	38.51	38.51	1,134,700
Aug 03, 2023	38.37	38.47	38.33	38.38	38.38	1,165,400
Aug 02, 2023	38.61	38.64	38.35	38.40	38.40	3,691,300
Aug 01, 2023	38.66	38.77	38.51	38.58	38.58	6,359,400
Jul 31, 2023	38.99	39.13	38.97	38.98	38.98	2,912,100
Jul 28, 2023	38.78	38.96	38.75	38.88	38.88	996,700
Jul 27, 2023	38.82	38.82	38.55	38.58	38.58	1,684,300
Jul 26, 2023	39.04	39.25	38.97	39.19	39.19	1,604,900
Jul 25, 2023	38.85	39.00	38.72	38.97	38.97	468,400
Jul 24, 2023	38.96	39.01	38.76	38.78	38.78	935,400
Jul 21, 2023	38.91	38.99	38.83	38.95	38.95	703,400
Jul 20, 2023	39.28	39.28	39.00	39.06	39.06	754,400
Jul 19, 2023	39.21	39.28	39.10	39.25	39.25	684,800
Jul 18, 2023	39.06	39.37	38.97	39.25	39.25	979,600
Jul 17, 2023	38.69	38.82	38.61	38.80	38.80	1,429,600
Jul 14, 2023	38.82	38.93	38.71	38.77	38.77	465,600
Jul 13, 2023	38.89	38.93	38.78	38.89	38.89	410,100
Jul 12, 2023	38.71	38.88	38.71	38.87	38.87	802,200
Jul 11, 2023	38.35	38.40	38.28	38.34	38.34	405,100
Jul 10, 2023	38.12	38.24	38.10	38.22	38.22	1,468,800
Jul 07, 2023	38.11	38.39	38.11	38.19	38.19	601,900
Jul 06, 2023	37.94	37.98	37.76	37.91	37.91	2,194,700
Jul 05, 2023	38.33	38.34	38.01	38.01	38.01	1,036,100
Jul 03, 2023	38.16	38.32	38.14	38.15	38.15	517,700
Jun 30, 2023	37.96	38.15	37.90	38.09	38.09	894,000
Jun 29, 2023	37.58	37.96	37.56	37.86	37.86	957,300
Jun 28, 2023	37.88	37.97	37.76	37.88	37.88	877,500
Jun 27, 2023	38.26	38.31	37.92	37.97	37.97	693,200
Jun 26, 2023	38.25	38.26	38.13	38.16	38.16	410,500
Jun 23, 2023	38.37	38.46	38.06	38.08	38.08	526,800
Jun 22, 2023	38.12	38.23	37.96	37.98	37.98	591,100
Jun 21, 2023	38.29	38.45	38.08	38.37	38.37	1,401,800
Jun 20, 2023	38.48	38.48	38.30	38.42	38.42	661,100
Jun 16, 2023	38.88	39.01	38.77	38.80	38.80	1,985,200
Jun 15, 2023	38.51	38.90	38.50	38.87	38.87	997,900
Jun 14, 2023	38.81	38.88	38.50	38.60	38.60	2,283,600
Jun 13, 2023	38.89	38.98	38.49	38.57	38.57	560,700
Jun 12, 2023	38.83	38.87	38.69	38.86	38.86	569,200
Jun 09, 2023	38.97	39.04	38.83	38.90	38.90	965,400
Jun 08, 2023	38.89	39.10	38.88	39.00	39.00	887,600
Jun 07, 2023	38.88	39.10	38.49	38.50	38.50	836,100
Jun 06, 2023	38.96	39.03	38.79	38.96	38.96	3,190,200
Jun 05, 2023	38.63	38.98	38.60	38.91	38.91	1,455,900
Jun 02, 2023	39.21	39.22	38.66	38.68	38.68	1,119,200
Jun 01, 2023	39.06	39.35	39.04	39.25	39.25	1,479,800
May 31, 2023	38.97	39.18	38.91	38.95	38.95	2,237,700
May 30, 2023	38.81	38.96	38.71	38.91	38.91	1,023,900
May 26, 2023	38.68	38.74	38.48	38.66	38.66	787,500
May 25, 2023	38.71	38.73	38.48	38.51	38.51	965,300
May 24, 2023	39.22	39.22	38.83	38.88	38.88	772,600
May 23, 2023	39.07	39.25	38.99	39.19	39.19	836,900
May 22, 2023	39.15	39.27	39.07	39.15	39.15	755,600
May 19, 2023	38.94	39.37	38.83	39.23	39.23	912,400
May 18, 2023	38.91	38.94	38.73	38.85	38.85	1,028,000
May 17, 2023	39.38	39.39	39.19	39.36	39.36	1,451,100
May 16, 2023	39.85	39.91	39.41	39.49	39.49	1,034,400
May 15, 2023	40.02	40.13	39.96	39.99	39.99	592,500
May 12, 2023	40.05	40.13	39.86	39.90	39.90	1,006,900
May 11, 2023	40.25	40.33	39.92	39.98	39.98	1,120,700
May 10, 2023	40.37	40.50	40.13	40.31	40.31	2,122,700
May 09, 2023	40.20	40.44	40.17	40.38	40.38	1,298,000
May 08, 2023	40.13	40.28	40.06	40.10	40.10	676,900
May 05, 2023	39.85	40.07	39.68	40.05	40.05	2,394,900
May 04, 2023	40.34	40.87	40.33	40.67	40.67	3,358,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,556.15-244.46(-1.23%)

S&P 5004,273.53-63.91(-1.47%)

DOW33,618.88-388.00(-1.14%)

CAD/USD0.7396-0.0002(-0.03%)

CRUDE OIL91.41+1.02(+1.13%)

Bitcoin CAD35,484.91-12.75(-0.04%)

SPDR Gold MiniShares (GLDM)

S&P/TSX
19,556.15
-244.46(-1.23%)

S&P 500
4,273.53
-63.91(-1.47%)

DOW
33,618.88
-388.00(-1.14%)

CAD/USD
0.7396
-0.0002(-0.03%)

CRUDE OIL
91.41
+1.02(+1.13%)

Bitcoin CAD
35,484.91
-12.75(-0.04%)