SPDR Gold Minishares Trust (NY: GLDM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	17.53	17.53	17.09	17.19	7,014,400	-0.43(-2.44%)
Feb 25, 2021	17.73	17.80	17.57	17.62	6,255,055	-0.33(-1.84%)
Feb 24, 2021	17.81	17.96	17.75	17.95	1,644,576	-0.02(-0.11%)
Feb 23, 2021	17.99	18.02	17.89	17.97	1,648,461	-0.03(-0.17%)
Feb 22, 2021	17.89	18.04	17.87	18.00	1,754,388	+0.26(+1.47%)
Feb 19, 2021	17.71	17.83	17.69	17.74	1,866,300	+0.07(+0.40%)
Feb 18, 2021	17.73	17.76	17.60	17.67	2,098,844	+0.00(+0.00%)
Feb 17, 2021	17.73	17.76	17.61	17.67	2,713,522	-0.19(-1.06%)
Feb 16, 2021	17.86	18.06	17.81	17.86	3,557,223	-0.27(-1.49%)
Feb 12, 2021	18.09	18.22	18.04	18.13	1,767,500	-0.05(-0.28%)
Feb 11, 2021	18.35	18.36	18.13	18.18	2,124,460	-0.16(-0.87%)
Feb 10, 2021	18.39	18.39	18.26	18.34	2,702,250	+0.07(+0.38%)
Feb 09, 2021	18.33	18.37	18.24	18.27	2,612,970	+0.05(+0.27%)
Feb 08, 2021	18.27	18.31	18.21	18.22	1,467,122	+0.20(+1.11%)
Feb 05, 2021	17.93	18.07	17.91	18.02	2,222,100	+0.16(+0.90%)
Feb 04, 2021	17.87	17.88	17.77	17.86	2,679,854	-0.39(-2.14%)
Feb 03, 2021	18.30	18.33	18.21	18.25	1,705,467	-0.03(-0.16%)
Feb 02, 2021	18.32	18.32	18.22	18.28	2,804,056	-0.23(-1.24%)
Feb 01, 2021	18.59	18.60	18.49	18.51	3,297,671	+0.17(+0.93%)
Jan 29, 2021	18.57	18.60	18.34	18.34	2,226,100	+0.00(+0.00%)
Jan 28, 2021	18.51	18.55	18.26	18.34	3,155,427	+0.01(+0.05%)
Jan 27, 2021	18.36	18.43	18.23	18.33	2,421,933	-0.11(-0.60%)
Jan 26, 2021	18.48	18.50	18.41	18.44	1,352,318	-0.04(-0.22%)
Jan 25, 2021	18.57	18.58	18.39	18.48	2,077,785	+0.02(+0.11%)
Jan 22, 2021	18.36	18.50	18.30	18.46	1,808,600	-0.16(-0.86%)
Jan 21, 2021	18.60	18.64	18.53	18.62	1,635,989	+0.00(+0.00%)
Jan 20, 2021	18.51	18.63	18.45	18.62	2,346,676	+0.30(+1.64%)
Jan 19, 2021	18.35	18.35	18.25	18.32	2,495,979	+0.15(+0.83%)
Jan 15, 2021	18.35	18.38	18.15	18.17	2,394,100	-0.23(-1.25%)
Jan 14, 2021	18.41	18.49	18.33	18.40	2,431,316	-0.01(-0.05%)
Jan 13, 2021	18.45	18.52	18.38	18.41	1,824,478	-0.08(-0.43%)
Jan 12, 2021	18.38	18.50	18.30	18.49	3,339,341	+0.11(+0.60%)
Jan 11, 2021	18.28	18.44	18.26	18.38	2,718,888	-0.02(-0.11%)
Jan 08, 2021	18.77	18.79	18.21	18.40	4,603,500	-0.66(-3.46%)
Jan 07, 2021	19.08	19.10	18.99	19.06	2,350,783	-0.05(-0.26%)
Jan 06, 2021	19.27	19.28	18.93	19.11	5,175,603	-0.30(-1.55%)
Jan 05, 2021	19.41	19.45	19.31	19.41	2,687,986	+0.05(+0.26%)
Jan 04, 2021	19.32	19.36	19.21	19.36	3,266,542	+0.42(+2.22%)
Dec 31, 2020		18.94	18.94	18.94	3,328,324	+0.08(+0.42%)
Dec 30, 2020	18.73	18.86	18.73	18.86	3,328,324	+0.14(+0.75%)
Dec 29, 2020	18.72	18.78	18.64	18.72	1,883,085	+0.07(+0.38%)
Dec 28, 2020	18.83	18.89	18.64	18.65	1,805,195	-0.08(-0.43%)
Dec 24, 2020	18.62	18.73	18.62	18.73	1,938,400	+0.08(+0.43%)
Dec 23, 2020	18.59	18.70	18.58	18.65	4,802,323	+0.11(+0.59%)
Dec 22, 2020	18.70	18.72	18.50	18.54	1,120,442	-0.14(-0.75%)
Dec 21, 2020	18.72	18.78	18.66	18.68	2,188,972	-0.06(-0.32%)
Dec 18, 2020	18.76	18.78	18.70	18.74	2,132,300	-0.03(-0.16%)
Dec 17, 2020	18.80	18.88	18.74	18.77	1,538,693	+0.21(+1.13%)
Dec 16, 2020	18.48	18.58	18.37	18.56	1,974,132	+0.09(+0.49%)
Dec 15, 2020	18.41	18.47	18.37	18.47	1,785,043	+0.26(+1.43%)
Dec 14, 2020	18.25	18.31	18.15	18.21	1,462,718	-0.11(-0.60%)
Dec 11, 2020	18.29	18.40	18.27	18.32	15,014,400	+0.03(+0.16%)
Dec 10, 2020	18.35	18.42	18.22	18.29	2,742,219	-0.02(-0.11%)
Dec 09, 2020	18.47	18.48	18.18	18.31	2,785,828	-0.32(-1.72%)
Dec 08, 2020	18.64	18.67	18.54	18.63	1,394,104	+0.06(+0.32%)
Dec 07, 2020	18.32	18.60	18.32	18.57	18,934,309	+0.28(+1.53%)
Dec 04, 2020	18.34	18.39	18.21	18.29	2,441,700	-0.04(-0.22%)
Dec 03, 2020	18.32	18.34	18.16	18.33	2,341,932	+0.12(+0.66%)
Dec 02, 2020	18.10	18.23	18.06	18.21	3,154,139	+0.14(+0.77%)

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.