SPDR Gold MiniShares (GLDM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 45.63 | 46.16 | 45.55 | 45.80 | 45.80 | 12,185,129 |
| Apr 30, 2024 | 45.72 | 45.87 | 45.39 | 45.40 | 45.40 | 4,408,300 |
| Apr 29, 2024 | 46.29 | 46.53 | 46.11 | 46.30 | 46.30 | 3,257,800 |
| Apr 26, 2024 | 46.44 | 46.50 | 46.18 | 46.38 | 46.38 | 4,424,200 |
| Apr 25, 2024 | 45.94 | 46.49 | 45.92 | 46.25 | 46.25 | 5,208,500 |
| Apr 24, 2024 | 45.99 | 46.34 | 45.92 | 45.99 | 45.99 | 3,083,300 |
| Apr 23, 2024 | 45.84 | 46.23 | 45.81 | 46.04 | 46.04 | 6,981,400 |
| Apr 22, 2024 | 46.35 | 46.47 | 46.09 | 46.17 | 46.17 | 12,512,700 |
| Apr 19, 2024 | 47.24 | 47.63 | 47.15 | 47.35 | 47.35 | 4,532,600 |
| Apr 18, 2024 | 47.40 | 47.43 | 46.98 | 47.19 | 47.19 | 3,699,900 |
| Apr 17, 2024 | 47.34 | 47.50 | 46.81 | 47.05 | 47.05 | 5,723,400 |
| Apr 16, 2024 | 47.17 | 47.55 | 46.86 | 47.39 | 47.39 | 9,403,700 |
| Apr 15, 2024 | 46.68 | 47.34 | 46.08 | 47.31 | 47.31 | 8,020,500 |
| Apr 12, 2024 | 47.53 | 48.21 | 46.27 | 46.45 | 46.45 | 12,500,400 |
| Apr 11, 2024 | 46.45 | 47.09 | 46.24 | 47.06 | 47.06 | 5,298,300 |
| Apr 10, 2024 | 46.14 | 46.64 | 45.99 | 46.18 | 46.18 | 8,826,600 |
| Apr 09, 2024 | 46.64 | 46.87 | 46.36 | 46.61 | 46.61 | 10,932,400 |
| Apr 08, 2024 | 46.24 | 46.44 | 45.97 | 46.37 | 46.37 | 2,578,700 |
| Apr 05, 2024 | 45.51 | 46.20 | 45.45 | 46.06 | 46.06 | 2,107,600 |
| Apr 04, 2024 | 45.40 | 45.71 | 45.20 | 45.31 | 45.31 | 4,773,200 |
| Apr 03, 2024 | 45.11 | 45.59 | 45.05 | 45.57 | 45.57 | 12,922,200 |
| Apr 02, 2024 | 44.79 | 45.20 | 44.63 | 45.16 | 45.16 | 6,413,500 |
| Apr 01, 2024 | 44.69 | 44.70 | 44.19 | 44.52 | 44.52 | 5,132,800 |
| Mar 28, 2024 | 43.81 | 44.12 | 43.67 | 44.05 | 44.05 | 2,497,400 |
| Mar 27, 2024 | 43.34 | 43.52 | 43.33 | 43.50 | 43.50 | 2,168,000 |
| Mar 26, 2024 | 43.41 | 43.43 | 43.06 | 43.18 | 43.18 | 1,889,500 |
| Mar 25, 2024 | 43.08 | 43.25 | 43.04 | 43.04 | 43.04 | 917,500 |
| Mar 22, 2024 | 43.13 | 43.23 | 42.77 | 42.91 | 42.91 | 3,579,500 |
| Mar 21, 2024 | 43.67 | 43.67 | 42.96 | 43.26 | 43.26 | 3,357,500 |
| Mar 20, 2024 | 42.66 | 43.40 | 42.64 | 43.28 | 43.28 | 3,658,400 |
| Mar 19, 2024 | 42.76 | 42.80 | 42.60 | 42.79 | 42.79 | 1,945,800 |
| Mar 18, 2024 | 42.77 | 42.86 | 42.72 | 42.84 | 42.84 | 1,440,600 |
| Mar 15, 2024 | 42.82 | 42.95 | 42.73 | 42.77 | 42.77 | 1,496,600 |
| Mar 14, 2024 | 42.91 | 42.93 | 42.69 | 42.90 | 42.90 | 1,923,900 |
| Mar 13, 2024 | 42.92 | 43.22 | 42.90 | 43.07 | 43.07 | 1,736,600 |
| Mar 12, 2024 | 42.93 | 42.96 | 42.65 | 42.79 | 42.79 | 2,332,200 |
| Mar 11, 2024 | 43.20 | 43.34 | 43.15 | 43.26 | 43.26 | 2,188,700 |
| Mar 08, 2024 | 43.01 | 43.53 | 42.93 | 43.18 | 43.18 | 3,867,700 |
| Mar 07, 2024 | 42.74 | 42.85 | 42.59 | 42.82 | 42.82 | 2,560,300 |
| Mar 06, 2024 | 42.43 | 42.67 | 42.28 | 42.56 | 42.56 | 4,799,900 |
| Mar 05, 2024 | 42.27 | 42.43 | 42.11 | 42.22 | 42.22 | 4,511,400 |
| Mar 04, 2024 | 41.58 | 42.04 | 41.52 | 41.96 | 41.96 | 3,680,800 |
| Mar 01, 2024 | 40.75 | 41.41 | 40.55 | 41.30 | 41.30 | 4,264,600 |
| Feb 29, 2024 | 40.62 | 40.67 | 40.52 | 40.54 | 40.54 | 5,567,800 |
| Feb 28, 2024 | 40.34 | 40.37 | 40.27 | 40.34 | 40.34 | 990,400 |
| Feb 27, 2024 | 40.38 | 40.40 | 40.23 | 40.25 | 40.25 | 1,881,200 |
| Feb 26, 2024 | 40.22 | 40.33 | 40.16 | 40.31 | 40.31 | 2,048,100 |
| Feb 23, 2024 | 40.17 | 40.50 | 40.14 | 40.38 | 40.38 | 2,330,300 |
| Feb 22, 2024 | 40.16 | 40.18 | 40.06 | 40.14 | 40.14 | 3,207,000 |
| Feb 21, 2024 | 40.24 | 40.26 | 40.06 | 40.15 | 40.15 | 2,851,900 |
| Feb 20, 2024 | 40.24 | 40.26 | 40.12 | 40.15 | 40.15 | 1,544,400 |
| Feb 16, 2024 | 39.61 | 39.97 | 39.58 | 39.90 | 39.90 | 2,348,900 |
| Feb 15, 2024 | 39.73 | 39.82 | 39.63 | 39.75 | 39.75 | 2,010,000 |
| Feb 14, 2024 | 39.45 | 39.58 | 39.35 | 39.49 | 39.49 | 2,559,700 |
| Feb 13, 2024 | 39.70 | 39.70 | 39.46 | 39.51 | 39.51 | 2,368,400 |
| Feb 12, 2024 | 39.96 | 40.10 | 39.90 | 40.06 | 40.06 | 1,683,800 |
| Feb 09, 2024 | 40.15 | 40.20 | 40.06 | 40.15 | 40.15 | 1,866,200 |
| Feb 08, 2024 | 40.23 | 40.36 | 40.21 | 40.32 | 40.32 | 3,091,900 |
| Feb 07, 2024 | 40.36 | 40.54 | 40.31 | 40.34 | 40.34 | 5,428,300 |
| Feb 06, 2024 | 40.24 | 40.43 | 40.20 | 40.38 | 40.38 | 2,561,900 |
| Feb 05, 2024 | 40.01 | 40.21 | 39.97 | 40.16 | 40.16 | 2,675,600 |
| Feb 02, 2024 | 40.26 | 40.44 | 40.22 | 40.37 | 40.37 | 2,951,300 |
| Feb 01, 2024 | 40.61 | 40.96 | 40.47 | 40.75 | 40.75 | 4,889,500 |
| Jan 31, 2024 | 40.54 | 40.78 | 40.28 | 40.34 | 40.34 | 6,192,700 |
| Jan 30, 2024 | 40.61 | 40.62 | 40.24 | 40.37 | 40.37 | 2,739,000 |
| Jan 29, 2024 | 40.31 | 40.37 | 40.08 | 40.32 | 40.32 | 2,473,800 |
| Jan 26, 2024 | 40.09 | 40.11 | 39.98 | 40.04 | 40.04 | 2,663,400 |
| Jan 25, 2024 | 40.10 | 40.16 | 39.92 | 40.07 | 40.07 | 3,819,700 |
| Jan 24, 2024 | 40.33 | 40.33 | 39.89 | 39.90 | 39.90 | 3,624,000 |
| Jan 23, 2024 | 40.13 | 40.27 | 40.09 | 40.22 | 40.22 | 1,435,700 |
| Jan 22, 2024 | 40.08 | 40.19 | 39.99 | 40.08 | 40.08 | 1,745,000 |
| Jan 19, 2024 | 40.31 | 40.31 | 40.13 | 40.23 | 40.23 | 2,317,000 |
| Jan 18, 2024 | 39.88 | 40.12 | 39.88 | 40.10 | 40.10 | 1,778,300 |
| Jan 17, 2024 | 40.10 | 40.12 | 39.70 | 39.79 | 39.79 | 1,901,500 |
| Jan 16, 2024 | 40.48 | 40.50 | 40.14 | 40.22 | 40.22 | 2,981,200 |
| Jan 12, 2024 | 40.82 | 40.90 | 40.49 | 40.61 | 40.61 | 2,124,300 |
| Jan 11, 2024 | 40.24 | 40.35 | 39.93 | 40.21 | 40.21 | 4,292,100 |
| Jan 10, 2024 | 40.27 | 40.33 | 40.07 | 40.12 | 40.12 | 1,870,800 |
| Jan 09, 2024 | 40.39 | 40.41 | 40.18 | 40.23 | 40.23 | 2,001,900 |
| Jan 08, 2024 | 40.06 | 40.39 | 40.05 | 40.20 | 40.20 | 2,386,700 |
| Jan 05, 2024 | 40.60 | 40.93 | 40.47 | 40.52 | 40.52 | 4,139,400 |
| Jan 04, 2024 | 40.47 | 40.61 | 40.39 | 40.52 | 40.52 | 1,779,300 |
| Jan 03, 2024 | 40.41 | 40.63 | 40.27 | 40.47 | 40.47 | 5,080,000 |
| Jan 02, 2024 | 40.98 | 41.07 | 40.77 | 40.81 | 40.81 | 2,837,900 |
| Dec 29, 2023 | 40.87 | 41.01 | 40.84 | 40.91 | 40.91 | 2,355,700 |
| Dec 28, 2023 | 41.17 | 41.28 | 40.97 | 40.99 | 40.99 | 2,296,500 |
| Dec 27, 2023 | 41.04 | 41.34 | 41.00 | 41.23 | 41.23 | 2,605,500 |
| Dec 26, 2023 | 40.87 | 41.03 | 40.75 | 41.03 | 41.03 | 1,468,600 |
| Dec 22, 2023 | 41.00 | 41.06 | 40.68 | 40.71 | 40.71 | 1,946,400 |
| Dec 21, 2023 | 40.50 | 40.58 | 40.39 | 40.55 | 40.55 | 2,636,900 |
| Dec 20, 2023 | 40.38 | 40.43 | 40.25 | 40.26 | 40.26 | 1,899,300 |
| Dec 19, 2023 | 40.28 | 40.60 | 40.27 | 40.48 | 40.48 | 2,186,300 |
| Dec 18, 2023 | 40.13 | 40.33 | 40.08 | 40.20 | 40.20 | 1,680,100 |
| Dec 15, 2023 | 40.35 | 40.43 | 39.97 | 40.02 | 40.02 | 2,608,600 |
| Dec 14, 2023 | 40.41 | 40.62 | 40.25 | 40.40 | 40.40 | 2,554,800 |
| Dec 13, 2023 | 39.33 | 40.15 | 39.25 | 40.14 | 40.14 | 4,112,000 |
| Dec 12, 2023 | 39.34 | 39.36 | 39.22 | 39.27 | 39.27 | 2,484,500 |
| Dec 11, 2023 | 39.49 | 39.49 | 39.19 | 39.29 | 39.29 | 2,271,400 |
| Dec 08, 2023 | 39.78 | 39.96 | 39.56 | 39.73 | 39.73 | 3,103,200 |
| Dec 07, 2023 | 40.32 | 40.35 | 40.07 | 40.25 | 40.25 | 2,253,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.