GLD
AMEXMarket ClosedSPDR Gold Shares
$399.29
+$3.40 (+0.86%)
As of 10:33 AM
Open
$397.62
High
$399.98
Low
$397.30
Prev Close
$395.89
52W High
$403.30
52W Low
$238.73
Volume
10.08M
Mkt Cap
$125.83B
SPDR Gold Shares
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $398.08 | $399.98 | $397.25 | $399.29 | 10.40M |
| 12/16/2025 | $397.75 | $398.71 | $394.59 | $395.89 | 9.20M |
| 12/15/2025 | $397.76 | $398.71 | $394.07 | $395.80 | 11.35M |
| 12/12/2025 | $399.16 | $400.39 | $391.47 | $395.44 | 16.79M |
| 12/11/2025 | $389.02 | $394.09 | $388.50 | $393.24 | 11.24M |
| 12/10/2025 | $385.95 | $389.76 | $384.50 | $389.05 | 9.12M |
| 12/9/2025 | $385.62 | $388.21 | $385.27 | $387.40 | 6.36M |
| 12/8/2025 | $387.02 | $387.24 | $384.01 | $385.42 | 6.82M |
| 12/5/2025 | $389.12 | $391.74 | $386.18 | $386.44 | 9.45M |
| 12/4/2025 | $386.92 | $388.00 | $385.40 | $387.13 | 6.75M |
| 12/3/2025 | $388.46 | $390.13 | $385.83 | $386.88 | 7.89M |
| 12/2/2025 | $388.87 | $388.98 | $382.91 | $387.24 | 8.10M |
| 12/1/2025 | $390.61 | $390.70 | $388.06 | $389.75 | 11.18M |
| 11/28/2025 | $385.98 | $388.00 | $384.99 | $387.88 | 7.18M |
| 11/26/2025 | $381.06 | $383.78 | $380.46 | $383.12 | 9.18M |
| 11/25/2025 | $380.26 | $382.52 | $378.06 | $380.08 | 10.46M |
| 11/24/2025 | $374.88 | $380.28 | $374.19 | $380.20 | 10.09M |
| 11/21/2025 | $374.03 | $377.23 | $372.94 | $374.27 | 13.19M |
| 11/20/2025 | $375.29 | $377.69 | $371.85 | $374.85 | 10.51M |
| 11/19/2025 | $377.78 | $380.17 | $373.03 | $374.96 | 10.98M |
| 11/18/2025 | $374.83 | $375.54 | $371.62 | $374.35 | 7.82M |
| 11/17/2025 | $374.04 | $375.46 | $368.52 | $371.65 | 13.30M |
| 11/14/2025 | $372.87 | $378.20 | $370.89 | $375.96 | 15.20M |
| 11/13/2025 | $387.29 | $388.18 | $381.21 | $382.87 | 15.87M |
| 11/12/2025 | $380.07 | $387.46 | $379.44 | $385.99 | 16.20M |
| 11/11/2025 | $379.98 | $380.40 | $376.87 | $379.87 | 10.75M |
| 11/10/2025 | $375.93 | $378.66 | $374.78 | $378.38 | 13.46M |
| 11/7/2025 | $367.94 | $370.42 | $366.42 | $368.31 | 11.06M |
| 11/6/2025 | $367.16 | $368.18 | $364.70 | $366.07 | 6.89M |
| 11/5/2025 | $366.39 | $367.10 | $364.65 | $366.51 | 8.36M |
| 11/4/2025 | $363.48 | $365.74 | $361.39 | $362.32 | 11.54M |
| 11/3/2025 | $368.91 | $370.84 | $367.54 | $368.78 | 7.25M |
| 10/31/2025 | $370.47 | $370.66 | $365.50 | $368.12 | 11.08M |
| 10/30/2025 | $365.09 | $370.36 | $364.50 | $370.13 | 14.81M |
| 10/29/2025 | $369.65 | $370.08 | $361.36 | $363.00 | 18.89M |
| 10/28/2025 | $361.81 | $365.30 | $360.12 | $364.38 | 19.26M |
| 10/27/2025 | $371.13 | $371.59 | $365.34 | $367.01 | 23.66M |
| 10/24/2025 | $378.51 | $380.77 | $376.81 | $377.52 | 13.26M |
| 10/23/2025 | $381.46 | $382.25 | $378.65 | $378.79 | 13.70M |
| 10/22/2025 | $372.75 | $378.47 | $368.93 | $377.28 | 30.52M |
| 10/21/2025 | $386.54 | $388.89 | $375.65 | $377.24 | 54.10M |
| 10/20/2025 | $397.45 | $403.30 | $394.20 | $403.15 | 34.52M |
| 10/17/2025 | $397.14 | $397.28 | $385.22 | $388.99 | 62.02M |
| 10/16/2025 | $391.15 | $396.87 | $390.40 | $396.45 | 33.62M |
| 10/15/2025 | $385.93 | $387.76 | $384.59 | $387.39 | 20.60M |
| 10/14/2025 | $378.21 | $382.38 | $377.90 | $380.79 | 18.41M |
| 10/13/2025 | $376.50 | $378.86 | $375.58 | $378.09 | 18.51M |
| 10/10/2025 | $367.54 | $370.31 | $365.44 | $369.12 | 24.19M |
| 10/9/2025 | $373.14 | $373.22 | $362.83 | $365.43 | 33.67M |
| 10/8/2025 | $371.65 | $373.57 | $370.50 | $372.30 | 28.05M |
| 10/7/2025 | $366.51 | $367.27 | $364.55 | $366.26 | 16.84M |
| 10/6/2025 | $362.16 | $365.30 | $361.37 | $364.38 | 17.09M |
| 10/3/2025 | $357.12 | $358.14 | $355.80 | $357.64 | 14.46M |
| 10/2/2025 | $358.26 | $358.67 | $351.40 | $354.79 | 16.16M |
| 10/1/2025 | $356.17 | $356.97 | $354.79 | $356.03 | 15.57M |
| 9/30/2025 | $351.13 | $355.57 | $350.87 | $355.47 | 13.31M |
| 9/29/2025 | $351.79 | $352.83 | $351.28 | $352.46 | 15.72M |
| 9/26/2025 | $345.83 | $348.25 | $345.31 | $346.74 | 11.70M |
| 9/25/2025 | $344.39 | $345.83 | $342.47 | $344.75 | 12.64M |
| 9/24/2025 | $346.70 | $346.83 | $342.14 | $343.32 | 12.71M |
| 9/23/2025 | $348.23 | $348.75 | $345.32 | $346.46 | 18.38M |
| 9/22/2025 | $342.75 | $345.07 | $341.84 | $345.05 | 12.39M |
| 9/19/2025 | $336.51 | $339.23 | $336.31 | $339.18 | 14.98M |