SPDR Gold Minishares Trust (NY: GLDM )

17.19 USD -0.43 (-2.44%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

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.