Canada markets open in 7 hours 25 minutes

SPDR Gold MiniShares (GLDM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.47-0.09 (-0.25%)
At close: 04:00PM EDT
35.51 +0.04 (+0.11%)
After hours: 07:36PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202235.6235.7335.4535.4735.471,191,600
Aug 10, 202235.6735.7935.5135.5635.56543,500
Aug 09, 202235.7035.7635.5535.6235.62680,100
Aug 08, 202235.3935.5435.3635.5335.531,890,800
Aug 05, 202235.1735.3435.1435.2235.221,675,500
Aug 04, 202235.2935.6535.2435.6335.632,233,800
Aug 03, 202235.1335.1334.8435.0735.072,023,500
Aug 02, 202235.3235.4734.9634.9734.972,845,800
Aug 01, 202235.1635.2435.0535.1735.171,314,800
Jul 29, 202234.9435.1034.8134.9934.992,352,600
Jul 28, 202234.8234.8934.7234.8734.872,386,600
Jul 27, 202234.1134.5733.9934.4634.461,546,700
Jul 26, 202234.1534.2034.0634.1334.131,369,100
Jul 25, 202234.2434.2434.0634.1534.151,139,800
Jul 22, 202234.2034.5334.1734.2534.252,199,600
Jul 21, 202233.7334.1633.7334.1634.162,042,600
Jul 20, 202234.0334.0533.6733.6933.69959,100
Jul 19, 202233.9834.0633.9634.0134.01495,000
Jul 18, 202234.1134.1933.8933.9233.92892,100
Jul 15, 202233.8933.9333.7533.8833.881,756,100
Jul 14, 202233.8734.0533.7233.9533.952,819,800
Jul 13, 202234.1134.6734.1134.4434.442,377,900
Jul 12, 202234.3534.4434.2534.2734.271,927,600
Jul 11, 202234.5234.6134.3834.4034.401,349,900
Jul 08, 202234.6034.8034.4934.5934.592,282,200
Jul 07, 202234.6034.7334.5434.5834.581,833,000
Jul 06, 202235.0135.0634.4134.5534.553,028,300
Jul 05, 202235.6335.6535.0435.1135.114,502,100
Jul 01, 202235.6035.9535.5835.8735.872,329,400
Jun 30, 202236.1136.2135.8535.8835.881,364,100
Jun 29, 202236.3436.3636.0536.1236.12843,800
Jun 28, 202236.2336.2636.1236.1536.15650,600
Jun 27, 202236.3636.3636.1736.1936.192,295,000
Jun 24, 202236.2836.3736.1936.2236.22971,500
Jun 23, 202236.5236.6736.2036.2936.291,347,800
Jun 22, 202236.5736.7036.4636.5136.511,450,900
Jun 21, 202236.4436.6236.3236.3736.371,674,900
Jun 17, 202236.6836.7136.4336.5036.502,069,200
Jun 16, 202236.3236.8036.2536.8036.801,995,700
Jun 15, 202236.3136.6036.0236.3836.382,655,900
Jun 14, 202236.1336.1635.8535.9335.931,916,300
Jun 13, 202236.4836.5236.1436.2036.202,005,900
Jun 10, 202236.4137.2636.3237.1937.194,937,800
Jun 09, 202236.7336.7636.5536.6836.681,227,400
Jun 08, 202236.8336.9436.7936.8036.80576,400
Jun 07, 202236.6636.8536.6336.8336.831,010,500
Jun 06, 202236.8336.8336.5736.6036.601,199,800
Jun 03, 202236.9737.0636.7036.7536.75629,300
Jun 02, 202237.0137.1536.9637.1437.141,686,400
Jun 01, 202236.6736.7636.5136.7036.702,043,700
May 31, 202236.8036.8636.4436.4636.462,836,600
May 27, 202236.9536.9536.7836.8336.831,579,700
May 26, 202236.6836.8336.5836.8036.802,222,800
May 25, 202236.8136.8836.5836.8636.861,676,500
May 24, 202236.9537.1436.9237.1037.10824,100
May 23, 202236.8936.9236.6936.8236.82631,900
May 20, 202236.5836.6836.4136.6336.631,229,000
May 19, 202236.5436.7436.4136.6136.611,286,200
May 18, 202236.0136.2535.9636.0936.09830,300
May 17, 202236.3136.3136.0336.0636.061,127,900
May 16, 202235.8836.2935.8736.2936.291,196,300
May 13, 202235.8636.1235.7935.9635.961,543,000
May 12, 202236.6636.7036.1836.2336.232,764,200
May 11, 202236.7536.9136.6836.8236.821,780,000
May 10, 202237.0137.0536.4636.4836.482,958,400
May 09, 202237.1037.1136.8036.8336.832,134,800
May 06, 202237.3637.6037.2437.3737.372,193,900
May 05, 202237.8137.8237.2037.3037.302,268,500
May 04, 202237.1437.5536.9837.4437.443,517,900
May 03, 202237.0437.3137.0337.0737.072,153,500
May 02, 202236.9837.1936.8436.9836.985,609,100
Apr 29, 202237.9138.0337.6337.6737.671,429,100
Apr 28, 202237.4537.6937.4237.6737.671,413,400
Apr 27, 202237.5937.6137.3837.4837.482,225,600
Apr 26, 202237.9037.9737.6837.7837.781,681,700
Apr 25, 202237.7437.7937.5837.7137.712,960,300
Apr 22, 202238.4938.6738.2838.3938.391,605,800
Apr 21, 202238.7138.8338.5038.7738.771,522,800
Apr 20, 202238.6838.9138.6238.9138.911,333,000
Apr 19, 202239.0139.1038.6238.7138.712,233,400
Apr 18, 202239.6139.6339.2639.3139.311,960,900
Apr 14, 202239.2539.2738.9639.1839.181,261,100
Apr 13, 202239.2739.3739.2139.3139.311,480,700
Apr 12, 202239.1739.3138.9639.1239.121,831,800
Apr 11, 202239.0139.0438.5638.8138.812,877,200
Apr 08, 202238.4338.7138.4338.6438.642,507,800
Apr 07, 202238.2938.5138.2938.3938.392,200,900
Apr 06, 202238.2838.3838.0638.2538.253,719,200
Apr 05, 202238.5238.6338.1038.1738.172,364,700
Apr 04, 202238.3838.4938.2438.4138.412,272,200
Apr 01, 202238.2438.4238.1138.2038.202,019,100
Mar 31, 202238.5038.7438.4438.4738.471,724,600
Mar 30, 202238.2838.5238.2638.4338.431,854,000
Mar 29, 202237.6838.1837.6238.1438.142,515,100
Mar 28, 202238.4038.6038.0838.1438.142,296,600
Mar 25, 202238.7138.9838.6238.8438.842,186,900
Mar 24, 202238.8339.0638.7038.9938.993,819,200
Mar 23, 202238.3938.7238.2638.6938.692,028,300
Mar 22, 202238.2238.2637.9638.1838.184,294,800
Mar 21, 202238.1938.5838.1838.4638.464,720,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...