SPDR Gold Minishares Trust (NY: GLDM )

44.05 +0.55 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 35.26 35.26 35.10 35.20 842,650 -0.12(-0.34%)
Apr 29, 2021 35.20 35.32 34.94 35.32 1,682,045 -0.12(-0.34%)
Apr 28, 2021 35.22 35.48 35.16 35.44 549,477 +0.08(+0.23%)
Apr 27, 2021 35.48 35.52 35.32 35.36 424,683 -0.10(-0.28%)
Apr 26, 2021 35.42 35.46 35.28 35.46 417,855 +0.10(+0.28%)
Apr 23, 2021 35.58 35.59 35.22 35.36 586,700 -0.14(-0.39%)
Apr 22, 2021 35.52 35.59 35.38 35.50 497,066 -0.22(-0.62%)
Apr 21, 2021 35.52 35.78 35.51 35.72 1,100,176 +0.34(+0.96%)
Apr 20, 2021 35.20 35.44 35.20 35.38 1,517,016 +0.16(+0.45%)
Apr 19, 2021 35.26 35.35 35.20 35.22 829,528 -0.10(-0.28%)
Apr 16, 2021 35.32 35.44 35.26 35.32 546,850 +0.20(+0.57%)
Apr 15, 2021 34.86 35.22 34.84 35.12 1,696,421 +0.54(+1.56%)
Apr 14, 2021 34.60 34.64 34.48 34.58 802,714 -0.12(-0.35%)
Apr 13, 2021 34.66 34.80 34.64 34.70 1,110,716 +0.22(+0.64%)
Apr 12, 2021 34.58 34.59 34.37 34.48 1,094,445 -0.22(-0.63%)
Apr 09, 2021 34.60 34.76 34.52 34.70 851,700 -0.26(-0.74%)
Apr 08, 2021 34.88 35.00 34.88 34.96 834,426 +0.38(+1.10%)
Apr 07, 2021 34.60 34.68 34.52 34.58 733,614 -0.10(-0.29%)
Apr 06, 2021 34.58 34.74 34.58 34.68 1,579,761 +0.28(+0.81%)
Apr 05, 2021 34.32 34.50 34.28 34.40 2,384,404 -0.02(-0.06%)
Apr 01, 2021 34.34 34.44 34.26 34.42 892,500 +0.42(+1.24%)
Mar 31, 2021 33.60 34.12 33.60 34.00 1,401,891 +0.52(+1.55%)
Mar 30, 2021 33.56 33.60 33.46 33.48 877,471 -0.58(-1.70%)
Mar 29, 2021 34.30 34.30 33.96 34.06 597,915 -0.42(-1.22%)
Mar 26, 2021 34.36 34.56 34.34 34.48 493,350 +0.10(+0.29%)
Mar 25, 2021 34.62 34.74 34.28 34.38 819,491 -0.12(-0.35%)
Mar 24, 2021 34.44 34.59 34.40 34.50 695,091 +0.10(+0.29%)
Mar 23, 2021 34.52 34.52 34.32 34.40 709,569 -0.24(-0.69%)
Mar 22, 2021 34.48 34.66 34.46 34.64 625,620 -0.06(-0.17%)
Mar 19, 2021 34.54 34.72 34.50 34.70 698,300 +0.16(+0.46%)
Mar 18, 2021 34.24 34.58 34.22 34.54 811,275 -0.20(-0.58%)
Mar 17, 2021 34.48 34.86 34.30 34.74 1,801,419 +0.26(+0.75%)
Mar 16, 2021 34.50 34.66 34.38 34.48 1,809,675 +0.02(+0.06%)
Mar 15, 2021 34.48 34.52 34.30 34.46 1,369,684 +0.14(+0.41%)
Mar 12, 2021 33.90 34.34 33.84 34.32 2,471,600 +0.00(+0.00%)
Mar 11, 2021 34.30 34.40 34.22 34.32 1,402,936 -0.04(-0.12%)
Mar 10, 2021 34.20 34.36 34.12 34.36 935,677 +0.20(+0.59%)
Mar 09, 2021 34.14 34.24 34.08 34.16 1,270,642 +0.70(+2.09%)
Mar 08, 2021 33.70 33.72 33.36 33.46 1,418,866 -0.32(-0.95%)
Mar 05, 2021 33.92 33.94 33.68 33.78 5,238,850 -0.02(-0.06%)
Mar 04, 2021 34.10 34.28 33.64 33.80 1,518,496 -0.34(-1.00%)
Mar 03, 2021 34.14 34.34 33.88 34.14 1,650,252 -0.36(-1.04%)
Mar 02, 2021 34.38 34.60 34.24 34.50 1,187,987 +0.18(+0.52%)
Mar 01, 2021 34.64 34.69 34.23 34.32 1,637,360 -0.06(-0.17%)
Feb 26, 2021 35.06 35.06 34.18 34.38 3,507,200 -0.86(-2.44%)
Feb 25, 2021 35.46 35.60 35.14 35.24 3,127,527 -0.66(-1.84%)
Feb 24, 2021 35.62 35.92 35.50 35.90 822,288 -0.04(-0.11%)
Feb 23, 2021 35.98 36.04 35.78 35.94 824,230 -0.06(-0.17%)
Feb 22, 2021 35.78 36.08 35.74 36.00 877,194 +0.52(+1.47%)
Feb 19, 2021 35.42 35.66 35.38 35.48 933,150 +0.14(+0.40%)
Feb 18, 2021 35.46 35.52 35.20 35.34 1,049,422 +0.00(+0.00%)
Feb 17, 2021 35.46 35.52 35.22 35.34 1,356,761 -0.38(-1.06%)
Feb 16, 2021 35.72 36.12 35.62 35.72 1,778,611 -0.54(-1.49%)
Feb 12, 2021 36.18 36.44 36.08 36.26 883,750 -0.10(-0.28%)
Feb 11, 2021 36.70 36.72 36.26 36.36 1,062,230 -0.32(-0.87%)
Feb 10, 2021 36.78 36.78 36.52 36.68 1,351,125 +0.14(+0.38%)
Feb 09, 2021 36.66 36.74 36.48 36.54 1,306,485 +0.10(+0.27%)
Feb 08, 2021 36.54 36.62 36.42 36.44 733,561 +0.40(+1.11%)
Feb 05, 2021 35.86 36.14 35.82 36.04 1,111,050 +0.32(+0.90%)
Feb 04, 2021 35.74 35.76 35.54 35.72 1,339,927 -0.78(-2.14%)
Feb 03, 2021 36.60 36.66 36.42 36.50 852,733 -0.06(-0.16%)
Feb 02, 2021 36.64 36.64 36.44 36.56 1,402,028 -0.46(-1.24%)
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.