Dark

GLD
SPDR Gold Trust, SPDR Gold Shares
stock NYSE ETF

At Close

Oct 3, 2025 3:59:57 PM EDT

357.62USD+0.798%(+2.83)14,463,960

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 3, 2025 9:28:30 AM EDT

357.23USD+0.688%(+2.44)187,396

After-hours

Oct 3, 2025 4:57:49 PM EDT

357.70USD+0.022%(+0.08)94,660

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-03	357.1200	358.1400	355.8000	357.6400	+0.803%	14,463,960	0.000%
2025-10-02	358.2600	358.6700	351.4000	354.7900	-0.348%	16,162,050	+0.803%
2025-10-01	356.1700	356.9722	354.7900	356.0300	+0.158%	15,573,610	+0.452%
2025-09-30	351.1300	355.5700	350.8650	355.4700	+0.854%	13,312,353	+0.610%
2025-09-29	351.7900	352.8305	351.2800	352.4600	+1.650%	15,719,623	+1.470%
2025-09-26	345.8300	348.2500	345.3140	346.7400	+0.577%	11,698,212	+3.144%
2025-09-25	344.3900	345.8300	342.4700	344.7500	+0.417%	12,639,583	+3.739%
2025-09-24	346.7000	346.8299	342.1400	343.3200	-0.906%	12,709,068	+4.171%
2025-09-23	348.2300	348.7500	345.3200	346.4600	+0.409%	18,383,982	+3.227%
2025-09-22	342.7500	345.0700	341.8400	345.0500	+1.731%	12,386,419	+3.649%
2025-09-19	336.5100	339.2300	336.3119	339.1800	+1.061%	14,982,567	+5.443%
2025-09-18	336.2200	336.3200	333.8100	335.6200	-0.401%	14,913,267	+6.561%
2025-09-17	338.5300	341.2400	335.5200	336.9700	-0.772%	16,535,307	+6.134%
2025-09-16	340.0900	340.8800	338.6200	339.5900	+0.201%	12,161,527	+5.315%
2025-09-15	336.3100	339.2800	336.2300	338.9100	+1.040%	10,569,881	+5.527%
2025-09-12	335.8800	336.3900	335.2300	335.4200	+0.197%	9,619,709	+6.625%
2025-09-11	333.3700	335.1619	332.9700	334.7600	-0.149%	9,082,647	+6.835%
2025-09-10	335.7300	336.5000	326.1900	335.2600	+0.359%	11,945,670	+6.675%
2025-09-09	337.0300	338.3100	333.8500	334.0600	-0.227%	21,641,935	+7.059%
2025-09-08	333.6600	335.6700	333.2300	334.8200	+1.139%	18,617,325	+6.816%
2025-09-05	329.5300	331.4400	328.9300	331.0500	+1.335%	16,065,150	+8.032%
2025-09-04	327.0300	327.5600	325.3500	326.6900	-0.442%	11,703,127	+9.474%
2025-09-03	327.7600	329.4500	326.7301	328.1400	+0.783%	16,062,221	+8.990%
2025-09-02	320.8200	325.9200	320.2400	325.5900	+2.364%	21,247,534	+9.844%
2025-08-29	314.7200	318.0900	314.6400	318.0700	+0.965%	15,642,641	+12.441%
2025-08-28	313.3200	315.0800	313.0700	315.0300	+0.742%	9,610,202	+13.526%
2025-08-27	311.3900	312.9100	310.7700	312.7100	+0.202%	4,320,071	+14.368%
2025-08-26	310.6200	312.2100	310.3050	312.0800	+0.726%	11,698,460	+14.599%
2025-08-25	309.6700	310.8400	309.6700	309.8300	-0.241%	4,044,429	+15.431%
2025-08-22	306.5200	311.0250	306.4300	310.5800	+1.071%	8,526,492	+15.152%
2025-08-21	307.8600	308.1500	307.0314	307.2900	-0.347%	4,808,975	+16.385%
2025-08-20	307.5400	308.4700	307.4000	308.3600	+1.012%	6,515,411	+15.981%
2025-08-19	306.7600	307.4788	305.1900	305.2700	-0.547%	5,029,939	+17.155%
2025-08-18	307.7900	307.8900	306.6250	306.9500	-0.156%	6,150,140	+16.514%
2025-08-15	307.3400	308.0000	306.8700	307.4300	+0.059%	5,990,110	+16.332%
2025-08-14	307.9250	308.3400	306.5200	307.2500	-0.634%	5,817,726	+16.400%
2025-08-13	309.1000	310.3900	308.4500	309.2100	+0.305%	4,718,586	+15.662%
2025-08-12	308.2200	309.3050	306.7100	308.2700	-0.091%	9,701,725	+16.015%
2025-08-11	308.6200	309.6600	307.6300	308.5500	-1.437%	10,326,704	+15.910%
2025-08-08	312.3500	313.5300	311.0000	313.0500	-0.022%	19,886,802	+14.244%
2025-08-07	311.7200	313.1350	310.7000	313.1200	+0.844%	10,891,459	+14.218%
2025-08-06	310.3200	311.2400	309.8400	310.5000	-0.212%	7,418,158	+15.182%
2025-08-05	310.3700	312.2400	310.2200	311.1600	+0.080%	6,997,693	+14.938%
2025-08-04	310.8000	311.7400	310.3700	310.9100	+0.582%	7,639,030	+15.030%
2025-08-01	308.6100	309.5500	307.4500	309.1100	+2.030%	12,843,364	+15.700%
2025-07-31	304.5900	304.6100	302.8600	302.9600	+0.665%	8,980,956	+18.049%
2025-07-30	304.4200	304.6500	300.9550	300.9600	-1.727%	13,459,595	+18.833%
2025-07-29	305.8000	307.0300	304.9850	306.2500	+0.275%	5,741,114	+16.780%
2025-07-28	306.4400	306.5800	304.0500	305.4100	-0.647%	9,275,440	+17.102%
2025-07-25	307.8200	308.3100	306.2000	307.4000	-0.925%	9,376,386	+16.344%
2025-07-24	309.2900	310.9900	309.0600	310.2700	-0.612%	7,698,763	+15.267%
2025-07-23	314.0000	314.9600	311.4200	312.1800	-1.240%	10,547,520	+14.562%
2025-07-22	314.4800	316.2400	313.6200	316.1000	+0.948%	13,691,849	+13.141%
2025-07-21	311.8800	313.3100	311.6100	313.1300	+1.537%	10,995,756	+14.215%
2025-07-18	309.2400	309.3700	308.3200	308.3900	+0.260%	5,574,281	+15.970%
2025-07-17	305.5000	307.6650	305.1200	307.5900	-0.217%	6,642,258	+16.272%
2025-07-16	307.1100	311.0900	305.7300	308.2600	+0.499%	17,693,100	+16.019%
2025-07-15	307.7300	308.7400	305.7900	306.7300	-0.416%	8,149,008	+16.598%
2025-07-14	309.0700	309.3800	307.7300	308.0100	-0.366%	5,772,879	+16.113%
2025-07-11	308.8550	310.2800	308.5153	309.1400	+0.960%	9,187,302	+15.689%
2025-07-10	306.1100	306.5100	304.8200	306.2000	+0.223%	7,059,561	+16.799%
2025-07-09	303.5800	305.5400	303.2300	305.5200	+0.447%	10,644,077	+17.059%
2025-07-08	306.3000	306.4450	302.7700	304.1600	-1.044%	11,840,545	+17.583%
2025-07-07	305.0700	307.7050	304.5300	307.3700	+0.075%	7,351,641	+16.355%
2025-07-03	307.0500	307.5700	306.1500	307.1400	-0.682%	5,275,640	+16.442%
2025-07-02	308.0350	309.3950	306.9600	309.2500	+0.553%	8,316,377	+15.648%
2025-07-01	308.5550	309.0000	307.3600	307.5500	+0.892%	9,335,647	+16.287%
2025-06-30	302.3850	304.9200	301.9500	304.8300	+1.198%	8,192,086	+17.324%
2025-06-27	300.0300	302.3600	299.8900	301.2200	-1.812%	13,301,308	+18.730%
2025-06-26	305.7700	307.2800	304.8550	306.7800	-0.111%	6,787,517	+16.579%
2025-06-25	305.3100	307.3600	305.1200	307.1200	+0.304%	6,733,155	+16.450%
2025-06-24	305.0700	306.3400	303.5400	306.1900	-1.572%	12,035,177	+16.803%
2025-06-23	310.3400	312.6700	310.3100	311.0800	+0.306%	12,687,916	+14.967%
2025-06-20	309.3300	310.8900	309.2500	310.1300	-0.042%	8,794,711	+15.319%
2025-06-18	312.8900	312.9800	309.8600	310.2600	-0.539%	9,370,785	+15.271%
2025-06-17	312.6600	313.0000	310.1200	311.9400	+0.051%	8,234,115	+14.650%
2025-06-16	314.8000	314.8700	311.6500	311.7800	-1.426%	12,848,440	+14.709%
2025-06-13	317.2600	317.6000	315.0375	316.2900	+1.310%	16,592,949	+13.073%
2025-06-12	311.7400	313.1000	311.1500	312.2000	+1.242%	11,531,407	+14.555%
2025-06-11	307.5000	308.6150	305.8500	308.3700	+0.541%	9,248,766	+15.978%
2025-06-10	308.3100	308.6000	305.8700	306.7100	+0.029%	7,071,702	+16.605%
2025-06-09	305.3900	307.6100	305.0600	306.6200	+0.472%	7,159,036	+16.639%
2025-06-06	309.0900	309.2000	305.1000	305.1800	-1.342%	7,787,508	+17.190%
2025-06-05	311.2400	312.2000	307.6501	309.3300	-0.505%	10,856,012	+15.618%
2025-06-04	309.4100	311.8800	308.7400	310.9000	+0.644%	7,462,529	+15.034%
2025-06-03	309.5600	309.5600	307.1500	308.9100	-0.886%	9,315,081	+15.775%
2025-06-02	309.2100	311.7200	308.7200	311.6700	+2.658%	13,593,232	+14.750%
2025-05-30	303.6400	304.0200	301.5000	303.6000	-0.658%	9,553,260	+17.800%
2025-05-29	305.7400	306.8900	304.4600	305.6100	+0.592%	9,502,412	+17.025%
2025-05-28	304.6400	304.9900	303.0600	303.8100	-0.227%	8,803,333	+17.718%
2025-05-27	303.8100	304.8750	302.7400	304.5000	-1.695%	9,578,486	+17.452%
2025-05-23	308.8600	310.2500	307.4700	309.7500	+2.191%	13,339,473	+15.461%
2025-05-22	305.0900	305.2800	302.1000	303.1100	-0.886%	9,704,165	+17.990%
2025-05-21	304.5500	306.4600	303.6700	305.8200	+0.738%	12,414,518	+16.945%
2025-05-20	298.3500	303.6825	298.3000	303.5800	+1.862%	12,850,980	+17.807%
2025-05-19	297.8450	298.5800	296.4820	298.0300	+1.288%	11,656,261	+20.001%
2025-05-16	292.6200	294.5750	291.7800	294.2400	-1.209%	14,173,039	+21.547%
2025-05-15	294.1000	297.9000	293.7500	297.8400	+1.596%	13,497,735	+20.078%
2025-05-14	293.6700	294.8000	291.9600	293.1600	-2.104%	14,800,596	+21.995%
2025-05-13	299.0200	300.3000	297.2400	299.4600	+0.426%	10,233,603	+19.428%
2025-05-12	298.3300	299.4700	296.8200	298.1900	-2.819%	14,375,881	+19.937%
2025-05-09	307.7900	308.5700	306.0101	306.8400	+0.725%	6,913,131	+16.556%
2025-05-08	309.7600	310.4800	303.0500	304.6300	-1.969%	11,927,583	+17.401%
2025-05-07	312.1000	313.2600	310.0800	310.7500	-1.499%	7,909,976	+15.089%
2025-05-06	313.1200	315.6200	311.4000	315.4800	+2.802%	11,445,270	+13.364%
2025-05-05	305.9200	307.6500	304.6750	306.8800	+2.987%	8,924,009	+16.541%
2025-05-02	300.1700	300.8500	297.0300	297.9800	+0.175%	8,670,116	+20.021%
2025-05-01	297.4100	297.9400	295.3200	297.4600	-2.077%	14,969,062	+20.231%
2025-04-30	304.6050	306.0650	303.4400	303.7700	-0.748%	8,331,894	+17.734%
2025-04-29	305.8100	306.9500	304.0000	306.0600	-0.974%	6,852,106	+16.853%
2025-04-28	304.1500	309.1100	302.9700	309.0700	+1.424%	9,375,484	+15.715%
2025-04-25	301.7800	305.3700	301.0100	304.7300	-1.084%	10,681,340	+17.363%
2025-04-24	306.9800	308.4950	304.7100	308.0700	+1.456%	10,844,971	+16.090%
2025-04-23	304.1800	304.7400	300.5900	303.6500	-2.398%	25,421,455	+17.780%
2025-04-22	317.4900	317.6300	310.3600	311.1100	-1.420%	35,240,887	+14.956%
2025-04-21	315.0150	316.4100	313.9450	315.5900	+3.094%	20,372,259	+13.324%
2025-04-17	306.3100	307.1300	302.7300	306.1200	-0.439%	18,218,825	+16.830%
2025-04-16	304.6500	308.0599	303.8000	307.4700	+3.254%	20,778,079	+16.317%
2025-04-15	296.9300	298.0200	296.0900	297.7800	+0.523%	7,920,634	+20.102%
2025-04-14	295.5400	296.5800	294.5300	296.2300	-0.571%	12,411,340	+20.731%
2025-04-11	297.9600	299.2750	296.8100	297.9300	+1.909%	21,052,932	+20.042%
2025-04-10	288.8050	292.8600	287.2310	292.3500	+2.442%	19,777,099	+22.333%
2025-04-09	282.2200	285.8700	281.0400	285.3800	+3.699%	25,234,180	+25.321%
2025-04-08	277.8665	278.3200	274.2400	275.2000	+0.544%	12,415,534	+29.956%
2025-04-07	278.8550	280.1400	272.5800	273.7100	-2.149%	19,704,515	+30.664%
2025-04-04	283.6400	284.0300	278.0200	279.7200	-2.339%	21,517,158	+27.856%
2025-04-03	282.7800	289.0900	282.4500	286.4200	-0.604%	20,524,385	+24.866%
2025-04-02	288.2800	289.0300	287.3600	288.1600	+0.205%	11,074,787	+24.112%
2025-04-01	288.5400	289.1300	285.9100	287.5700	-0.198%	15,917,853	+24.366%
2025-03-31	287.5300	288.3900	285.8500	288.1400	+1.436%	13,892,100	+24.120%
2025-03-28	283.8200	284.6400	282.8600	284.0600	+0.741%	9,563,660	+25.903%
2025-03-27	280.5500	282.0650	279.5868	281.9700	+1.341%	8,455,335	+26.836%
2025-03-26	278.9300	279.0200	277.7800	278.2400	-0.083%	3,728,391	+28.537%
2025-03-25	278.7800	279.9600	278.2700	278.4700	+0.440%	5,039,504	+28.430%
2025-03-24	278.9100	279.0890	276.8600	277.2500	-0.445%	7,815,442	+28.995%
2025-03-21	279.4600	279.4600	276.5900	278.4900	-0.805%	8,573,023	+28.421%
2025-03-20	279.4900	280.9000	279.4300	280.7500	-0.128%	5,799,944	+27.387%
2025-03-19	279.8500	281.4790	279.0600	281.1100	+0.411%	8,752,972	+27.224%
2025-03-18	279.9000	280.2150	278.9700	279.9600	+1.167%	9,272,946	+27.747%
2025-03-17	275.5400	276.7900	275.3900	276.7300	+0.541%	8,529,186	+29.238%
2025-03-14	276.2700	276.3000	274.6600	275.2400	+0.040%	11,192,978	+29.938%
2025-03-13	271.5700	275.3450	271.5500	275.1300	+1.776%	13,489,098	+29.989%
2025-03-12	268.4700	271.2300	268.3600	270.3300	+0.435%	6,848,606	+32.298%
2025-03-11	268.4700	269.7300	268.4401	269.1600	+1.173%	8,325,463	+32.873%
2025-03-10	267.6200	268.4400	265.6400	266.0400	-0.876%	7,523,463	+34.431%
2025-03-07	269.0900	270.3400	267.6400	268.3900	+0.052%	10,343,591	+33.254%
2025-03-06	268.2500	269.5100	268.1600	268.2500	-0.508%	5,929,092	+33.323%
2025-03-05	267.9700	270.2600	267.9600	269.6200	+0.208%	6,950,690	+32.646%
2025-03-04	269.0100	269.4000	267.5200	269.0600	+0.870%	8,373,155	+32.922%
2025-03-03	265.0700	266.8800	265.0700	266.7400	+1.318%	7,552,583	+34.078%
2025-02-28	262.5550	263.4000	261.2500	263.2700	-0.627%	11,643,206	+35.845%
2025-02-27	266.4900	266.6700	264.4475	264.9300	-1.524%	9,136,281	+34.994%
2025-02-26	267.0800	269.0800	266.6612	269.0300	+0.153%	7,236,528	+32.937%
2025-02-25	271.4600	271.6796	266.4500	268.6200	-1.319%	9,949,506	+33.140%
2025-02-24	271.4500	272.3200	270.3750	272.2100	+0.543%	5,351,208	+31.384%
2025-02-21	270.7950	271.5100	269.5100	270.7400	-0.092%	8,816,930	+32.097%
2025-02-20	270.2300	271.8400	270.1700	270.9900	+0.052%	7,288,410	+31.975%
2025-02-19	270.6800	271.3300	269.2400	270.8500	+0.055%	7,230,843	+32.044%
2025-02-18	269.6800	271.0099	269.6000	270.7000	+1.656%	7,976,358	+32.117%
2025-02-14	270.0700	270.2100	265.4500	266.2900	-1.487%	10,597,602	+34.305%
2025-02-13	268.4000	270.3900	268.2200	270.3100	+0.986%	8,328,668	+32.307%
2025-02-12	267.1500	268.4300	266.3451	267.6700	+0.105%	9,241,369	+33.612%
2025-02-11	267.7000	268.3600	266.7110	267.3900	-0.365%	6,994,724	+33.752%
2025-02-10	268.0000	268.6600	267.2400	268.3700	+1.694%	13,196,283	+33.264%
2025-02-07	265.2200	266.3450	263.2600	263.9000	+0.178%	9,151,968	+35.521%
2025-02-06	263.6600	263.7200	261.4900	263.4300	-0.265%	8,720,032	+35.763%
2025-02-05	264.4500	265.9900	263.8900	264.1300	+0.621%	12,827,658	+35.403%
2025-02-04	261.8300	262.5400	261.3500	262.5000	+0.985%	9,197,297	+36.244%
2025-02-03	259.7500	261.3897	259.5236	259.9400	+0.534%	11,384,223	+37.586%
2025-01-31	259.0800	259.9900	257.8600	258.5600	+0.198%	8,882,892	+38.320%
2025-01-30	257.2000	258.2900	256.4500	258.0500	+1.515%	12,829,094	+38.593%
2025-01-29	254.5500	254.8200	253.3000	254.2000	-0.384%	5,665,934	+40.692%
2025-01-28	254.2250	255.2500	253.8910	255.1800	+0.866%	5,329,906	+40.152%
2025-01-27	253.8600	254.2600	251.9200	252.9900	-1.040%	5,786,344	+41.365%
2025-01-24	255.9600	257.0700	255.6100	255.6500	+0.622%	7,158,418	+39.894%
2025-01-23	253.1900	254.5400	252.8200	254.0700	-0.141%	6,386,119	+40.764%
2025-01-22	254.2900	254.6800	253.7801	254.4300	+0.514%	5,211,892	+40.565%
2025-01-21	251.9500	253.3598	251.8300	253.1300	+1.549%	7,640,631	+41.287%
2025-01-17	249.7000	250.8100	249.1500	249.2700	-0.531%	8,311,046	+43.475%
2025-01-16	250.5600	251.3900	250.2700	250.6000	+0.691%	8,975,195	+42.713%
2025-01-15	248.2100	248.9000	247.0102	248.8800	+0.749%	6,252,440	+43.700%
2025-01-14	245.6200	247.0400	245.5200	247.0300	+0.525%	4,881,365	+44.776%
2025-01-13	246.3400	246.7900	245.1510	245.7400	-0.995%	8,448,396	+45.536%
2025-01-10	248.0100	249.0400	247.5500	248.2100	+0.956%	12,379,408	+44.088%
2025-01-08	245.7200	246.4500	244.5100	245.8600	+0.532%	6,299,336	+45.465%
2025-01-07	245.5200	245.7700	243.8100	244.5600	+0.563%	5,089,831	+46.238%
2025-01-06	242.3300	243.7900	242.0500	243.1900	-0.123%	3,695,534	+47.062%
2025-01-03	244.5600	244.8200	243.3600	243.4900	-0.786%	4,741,774	+46.881%
2025-01-02	244.2200	245.5300	244.0800	245.4200	+1.359%	5,994,472	+45.726%
2024-12-31	241.0500	242.5200	241.0500	242.1300	+0.623%	2,392,847	+47.706%
2024-12-30	241.0800	241.0800	239.5800	240.6300	-0.319%	3,268,562	+48.627%
2024-12-27	241.2000	241.9500	241.0500	241.4000	-0.687%	4,705,664	+48.152%
2024-12-26	242.3900	243.5600	242.1950	243.0700	+0.675%	4,430,209	+47.135%
2024-12-24	241.4900	241.6600	240.8200	241.4400	+0.199%	2,346,496	+48.128%
2024-12-23	241.6000	241.6700	240.6500	240.9600	-0.471%	5,333,171	+48.423%
2024-12-20	241.4100	242.9550	241.1700	242.1000	+1.043%	9,032,027	+47.724%
2024-12-19	239.6700	240.0500	238.7300	239.6000	+0.142%	8,112,355	+49.265%
2024-12-18	243.5700	243.7095	238.8200	239.2600	-1.919%	7,960,864	+49.478%
2024-12-17	243.8000	244.5500	243.2300	243.9400	-0.384%	3,856,013	+46.610%
2024-12-16	245.4100	245.5400	244.2900	244.8800	+0.242%	3,304,112	+46.047%
2024-12-13	245.6700	245.9400	244.2700	244.2900	-1.209%	6,536,866	+46.400%
2024-12-12	247.8100	248.2400	246.8700	247.2800	-1.466%	9,554,520	+44.630%
2024-12-11	249.3500	251.2600	248.9700	250.9600	+0.953%	10,237,363	+42.509%
2024-12-10	247.8600	248.8600	247.8300	248.5900	+1.316%	4,496,121	+43.867%
2024-12-09	246.2800	247.1100	245.2595	245.3600	+0.992%	4,605,401	+45.761%
2024-12-06	242.7900	243.8600	242.4350	242.9500	+0.037%	3,506,835	+47.207%
2024-12-05	244.1600	244.3800	242.1500	242.8600	-0.740%	4,686,662	+47.262%
2024-12-04	244.9300	245.3400	244.3650	244.6700	+0.303%	4,553,353	+46.172%
2024-12-03	244.9600	245.1800	243.3000	243.9300	+0.201%	3,541,505	+46.616%
2024-12-02	244.4600	244.5805	243.1400	243.4400	-0.875%	4,595,814	+46.911%
2024-11-29	245.2500	245.8100	244.7300	245.5900	+0.862%	2,695,647	+45.625%
2024-11-27	244.8500	245.1835	243.2000	243.4900	+0.222%	6,630,241	+46.881%
2024-11-26	242.7100	243.0900	241.5800	242.9500	+0.194%	4,743,463	+47.207%
2024-11-25	244.2700	244.3999	241.4800	242.4800	-2.946%	10,291,173	+47.493%
2024-11-22	248.2000	250.3900	247.8600	249.8400	+1.289%	7,266,959	+43.148%
2024-11-21	246.2300	246.8100	245.6900	246.6600	+0.834%	7,516,465	+44.993%
2024-11-20	243.7400	245.2100	243.5100	244.6200	+0.563%	6,484,888	+46.202%
2024-11-19	242.7500	243.3100	242.0300	243.2500	+0.896%	6,488,741	+47.026%
2024-11-18	240.4600	241.4950	240.4500	241.0900	+1.902%	6,327,289	+48.343%
2024-11-15	237.5700	237.8800	236.3300	236.5900	-0.177%	6,970,477	+51.164%
2024-11-14	236.5700	237.9886	236.1326	237.0100	-0.261%	8,265,592	+50.897%
2024-11-13	241.3100	241.4700	237.5900	237.6300	-1.008%	8,333,662	+50.503%
2024-11-12	241.2900	241.6600	239.3900	240.0500	-0.863%	9,962,697	+48.986%
2024-11-11	242.7300	242.7300	241.0600	242.1400	-2.347%	11,099,275	+47.700%
2024-11-08	249.0700	249.3500	247.7800	247.9600	-0.677%	6,169,797	+44.233%
2024-11-07	248.2900	250.2400	248.1200	249.6500	+1.608%	8,583,507	+43.257%
2024-11-06	245.6350	247.3500	244.9506	245.7000	-3.039%	14,316,705	+45.560%
2024-11-05	253.7800	253.9893	252.4100	253.4000	+0.225%	6,027,371	+41.137%
2024-11-04	253.3200	253.5800	252.2700	252.8300	+0.143%	4,557,732	+41.455%
2024-11-01	254.3300	254.8600	252.4350	252.4700	-0.410%	6,429,717	+41.656%
2024-10-31	255.5200	255.6000	252.2000	253.5100	-1.550%	9,930,547	+41.075%
2024-10-30	256.7600	257.7100	255.9101	257.5000	+0.551%	6,380,896	+38.889%
2024-10-29	254.4900	256.2900	254.2300	256.0900	+1.089%	8,874,207	+39.654%
2024-10-28	253.0100	253.6300	252.9500	253.3300	+0.004%	4,027,977	+41.176%
2024-10-25	252.0000	253.5499	251.7700	253.3200	+0.206%	4,412,848	+41.181%
2024-10-24	253.2700	253.3200	251.4000	252.8000	+0.769%	5,961,491	+41.472%
2024-10-23	253.0800	253.1800	250.2000	250.8700	-1.205%	8,011,198	+42.560%
2024-10-22	253.0600	253.9400	252.5200	253.9300	+1.079%	5,753,047	+40.842%
2024-10-21	252.7400	253.1400	250.7300	251.2200	-0.020%	9,239,078	+42.361%
2024-10-18	250.0000	251.3700	249.9000	251.2700	+1.062%	7,807,578	+42.333%
2024-10-17	247.7500	249.0600	247.6200	248.6300	+0.599%	5,174,691	+43.844%
2024-10-16	247.6200	248.0900	246.3600	247.1500	+0.500%	5,428,836	+44.706%
2024-10-15	244.9900	246.5500	244.5300	245.9200	+0.347%	5,635,663	+45.429%
2024-10-14	245.1600	245.8600	244.2600	245.0700	-0.163%	3,912,715	+45.934%
2024-10-11	244.5000	245.9200	244.4700	245.4700	+1.091%	5,784,788	+45.696%
2024-10-10	241.7700	243.0200	241.5101	242.8200	+0.734%	4,774,173	+47.286%
2024-10-09	241.1600	241.8400	240.6400	241.0500	-0.545%	4,117,695	+48.368%
2024-10-08	243.7900	244.0400	240.6300	242.3700	-0.737%	7,452,024	+47.560%
2024-10-07	244.5800	244.8200	243.8100	244.1700	-0.339%	3,840,620	+46.472%
2024-10-04	245.0000	246.6900	244.0450	245.0000	-0.200%	5,933,771	+45.976%
2024-10-03	244.7200	245.9100	243.6900	245.4900	-0.069%	5,671,970	+45.684%
2024-10-02	245.6100	246.0700	243.9900	245.6600	+0.020%	6,797,928	+45.583%
2024-10-01	245.2000	246.9800	245.0600	245.6100	+1.049%	10,543,889	+45.613%
2024-09-30	243.9700	244.0800	242.5000	243.0600	-0.800%	6,803,558	+47.141%
2024-09-27	246.3100	246.7500	244.1900	245.0200	-0.794%	8,202,067	+45.964%
2024-09-26	246.4400	247.3700	245.1900	246.9800	+0.509%	6,920,016	+44.805%
2024-09-25	246.1900	246.4700	244.7900	245.7300	-0.138%	7,387,471	+45.542%
2024-09-24	243.3900	246.1900	243.1500	246.0700	+1.397%	8,282,865	+45.341%
2024-09-23	242.9700	243.4600	242.5850	242.6800	+0.194%	5,422,891	+47.371%
2024-09-20	241.1100	242.6250	240.4700	242.2100	+1.271%	7,726,295	+47.657%
2024-09-19	238.2400	239.5150	237.3900	239.1700	+1.554%	5,881,762	+49.534%
2024-09-18	238.1900	240.2896	235.3000	235.5100	-0.771%	11,081,114	+51.858%
2024-09-17	238.0800	238.6000	236.6100	237.3400	-0.553%	5,020,217	+50.687%
2024-09-16	238.7300	239.2780	238.0500	238.6600	-0.008%	4,694,133	+49.853%
2024-09-13	238.1300	238.9800	237.7575	238.6800	+0.994%	7,293,966	+49.841%
2024-09-12	234.6300	236.4500	234.4200	236.3300	+1.757%	9,938,241	+51.331%
2024-09-11	231.7200	232.8700	231.0900	232.2500	-0.159%	4,618,717	+53.989%
2024-09-10	232.3900	232.7400	231.1200	232.6200	+0.440%	4,372,831	+53.744%
2024-09-09	231.2600	231.6200	230.3900	231.6000	+0.421%	3,485,723	+54.421%
2024-09-06	231.8300	232.7600	229.6200	230.6300	-0.740%	6,265,271	+55.071%
2024-09-05	232.7200	232.8900	231.3300	232.3500	+0.833%	4,819,804	+53.923%
2024-09-04	229.7900	231.0600	229.3750	230.4300	+0.061%	4,644,458	+55.205%
2024-09-03	230.3800	230.5400	228.5200	230.2900	-0.432%	6,327,468	+55.300%
2024-08-30	232.5300	232.8600	230.5501	231.2900	-0.713%	5,657,963	+54.628%
2024-08-29	231.9500	233.6100	231.9200	232.9500	+0.518%	5,438,648	+53.527%
2024-08-28	232.0000	232.0200	230.7300	231.7500	-0.703%	4,881,482	+54.321%
2024-08-27	231.6900	233.4700	231.5701	233.3900	+0.271%	4,330,283	+53.237%
2024-08-26	233.4500	233.5000	232.0600	232.7600	+0.319%	3,151,284	+53.652%
2024-08-23	231.0400	232.7300	230.5199	232.0200	+1.155%	5,404,917	+54.142%
2024-08-22	230.3500	230.3800	228.2600	229.3700	-1.198%	5,749,920	+55.923%
2024-08-21	231.6900	232.8700	230.4800	232.1500	-0.133%	5,296,897	+54.056%
2024-08-20	233.7100	234.0100	231.1300	232.4600	+0.367%	9,069,172	+53.850%
2024-08-19	230.1500	231.7800	229.7400	231.6100	-0.164%	5,037,721	+54.415%
2024-08-16	229.9900	232.0200	229.0050	231.9900	+2.239%	11,666,716	+54.162%
2024-08-15	226.5100	227.5000	225.1200	226.9100	+0.314%	5,165,056	+57.613%
2024-08-14	226.5500	227.4800	225.3500	226.2000	-0.816%	5,461,334	+58.108%
2024-08-13	228.0700	228.8700	227.5900	228.0600	-0.153%	6,553,989	+56.818%
2024-08-12	226.1400	228.5350	225.9650	228.4100	+1.714%	5,353,985	+56.578%
2024-08-09	224.8200	225.2800	223.8200	224.5600	+0.246%	4,440,403	+59.263%
2024-08-08	222.7300	224.2500	222.5150	224.0100	+1.569%	6,320,409	+59.654%
2024-08-07	221.9400	222.3100	220.3500	220.5500	-0.068%	5,271,739	+62.158%
2024-08-06	221.5000	222.1400	220.1100	220.7000	-0.800%	14,357,106	+62.048%
2024-08-05	220.5600	223.1000	220.2410	222.4800	-1.269%	8,920,011	+60.752%
2024-08-02	227.9500	228.7600	222.8650	225.3400	-0.190%	10,954,607	+58.711%
2024-08-01	226.7400	227.5700	225.0500	225.7700	-0.344%	7,116,355	+58.409%
2024-07-31	223.7300	226.6000	223.6400	226.5500	+1.811%	7,202,512	+57.864%
2024-07-30	221.4100	222.9200	220.3550	222.5200	+0.999%	4,837,467	+60.723%
2024-07-29	221.2600	221.5500	219.0450	220.3200	-0.141%	4,562,701	+62.328%
2024-07-26	219.9600	221.0400	219.7000	220.6300	+1.053%	6,225,315	+62.099%
2024-07-25	219.0200	219.2607	217.5200	218.3300	-1.564%	9,763,918	+63.807%
2024-07-24	223.4700	224.8800	221.7400	221.8000	-0.350%	6,683,650	+61.244%
2024-07-23	222.3400	222.7500	221.8600	222.5800	+0.352%	4,378,874	+60.679%
2024-07-22	221.5800	221.9200	220.4000	221.8000	+0.032%	5,263,327	+61.244%
2024-07-19	221.5200	222.6800	221.4100	221.7300	-1.794%	8,661,549	+61.295%
2024-07-18	227.7100	228.3200	225.5700	225.7800	-0.638%	5,482,190	+58.402%
2024-07-17	228.7900	229.6500	226.6700	227.2300	-0.464%	8,534,293	+57.391%
2024-07-16	225.4500	228.2900	225.3000	228.2900	+1.993%	10,948,078	+56.660%
2024-07-15	223.3900	225.5900	223.0200	223.8300	+0.323%	5,717,552	+59.782%
2024-07-12	222.0300	223.6200	221.8600	223.1100	-0.063%	5,178,226	+60.298%
2024-07-11	222.6500	224.1489	221.4800	223.2500	+1.773%	9,323,981	+60.197%
2024-07-10	220.1400	220.7100	219.1600	219.3600	+0.366%	5,555,640	+63.038%
2024-07-09	218.5700	219.2900	217.2650	218.5600	+0.170%	3,800,828	+63.635%
2024-07-08	219.6400	220.0400	217.4100	218.1900	-1.240%	5,720,696	+63.912%
2024-07-05	219.5800	221.2800	219.5800	220.9300	+1.349%	5,950,441	+61.879%
2024-07-03	217.3400	218.7397	217.3300	217.9900	+1.127%	5,055,313	+64.063%
2024-07-02	215.3300	216.0800	214.6204	215.5600	-0.005%	4,841,347	+65.912%
2024-07-01	215.2500	216.0000	214.4850	215.5700	+0.260%	3,724,921	+65.904%
2024-06-28	215.6400	215.8148	214.8200	215.0100	+0.009%	3,836,050	+66.336%
2024-06-27	214.7100	215.5000	214.4500	214.9900	+1.134%	4,679,485	+66.352%
2024-06-26	212.3900	213.1100	212.1204	212.5800	-0.923%	4,677,574	+68.238%
2024-06-25	214.9600	215.3100	214.1200	214.5600	-0.496%	3,825,109	+66.685%
2024-06-24	215.5500	215.9400	215.2000	215.6300	+0.396%	4,526,923	+65.858%
2024-06-21	217.8300	217.9000	214.2550	214.7800	-1.549%	8,919,357	+66.515%
2024-06-20	216.3200	218.7413	216.1500	218.1600	+1.248%	7,270,931	+63.935%
2024-06-18	214.3800	215.8300	214.0400	215.4700	+0.401%	4,830,519	+65.981%
2024-06-17	214.9000	215.2400	213.6000	214.6100	-0.519%	3,800,113	+66.646%
2024-06-14	215.3400	216.0400	214.9800	215.7300	+1.296%	5,995,361	+65.781%
2024-06-13	214.4400	214.9600	212.2600	212.9700	-0.815%	5,860,007	+67.930%
2024-06-12	216.4700	216.5500	214.2000	214.7200	+0.266%	5,842,583	+66.561%
2024-06-11	213.9500	214.3800	213.2400	214.1500	+0.286%	3,983,564	+67.004%
2024-06-10	213.1300	214.0200	212.7600	213.5400	+0.917%	4,218,987	+67.482%
2024-06-07	215.0700	215.1900	211.5400	211.6000	-3.568%	12,184,170	+69.017%
2024-06-06	218.3600	219.9700	218.1000	219.4300	+0.739%	5,276,471	+62.986%
2024-06-05	216.6900	218.0795	215.9300	217.8200	+1.185%	5,457,246	+64.191%
2024-06-04	216.2400	216.2400	214.2000	215.2700	-0.898%	5,507,292	+66.136%
2024-06-03	215.9200	217.8200	215.5400	217.2200	+0.892%	6,094,620	+64.644%
2024-05-31	217.7700	217.9600	214.6500	215.3000	-0.586%	5,616,615	+66.112%
2024-05-30	216.6900	217.5100	216.4100	216.5700	+0.190%	3,063,212	+65.138%
2024-05-29	216.9200	217.1600	216.1200	216.1600	-0.930%	4,184,972	+65.452%
2024-05-28	218.4300	218.5900	217.2100	218.1900	+1.051%	3,807,377	+63.912%
2024-05-24	216.9600	217.2100	215.7400	215.9200	+0.093%	4,010,564	+65.635%
2024-05-23	218.7800	219.2300	215.6600	215.7200	-1.994%	9,526,934	+65.789%
2024-05-22	223.0900	223.2400	219.7407	220.1100	-1.837%	8,901,412	+62.482%
2024-05-21	224.7700	225.2100	223.7000	224.2300	-0.147%	4,000,855	+59.497%
2024-05-20	223.7900	225.6600	223.0200	224.5600	+0.402%	5,985,733	+59.263%
2024-05-17	222.1800	223.8501	221.6700	223.6600	+1.650%	10,445,517	+59.903%
2024-05-16	220.1400	220.5850	219.4100	220.0300	-0.389%	4,297,088	+62.541%
2024-05-15	219.0600	221.1900	217.6500	220.8900	+1.284%	9,292,972	+61.909%
2024-05-14	217.3100	218.3795	216.9800	218.0900	+0.846%	4,655,241	+63.987%
2024-05-13	217.0600	217.3100	215.8000	216.2600	-1.120%	4,895,981	+65.375%
2024-05-10	219.2200	219.6000	218.0800	218.7100	+0.811%	8,690,011	+63.522%
2024-05-09	214.4800	216.9500	214.4400	216.9500	+1.578%	7,721,941	+64.849%
2024-05-08	213.6200	214.8000	213.5000	213.5800	-0.294%	4,420,141	+67.450%
2024-05-07	214.5200	214.9300	213.8800	214.2100	-0.460%	5,159,558	+66.958%
2024-05-06	215.1400	215.9100	214.4700	215.2000	+1.052%	6,768,677	+66.190%
2024-05-03	212.8900	213.2250	210.7100	212.9600	-0.080%	8,679,191	+67.938%
2024-05-02	211.9000	213.7050	211.4900	213.1300	-0.309%	6,282,055	+67.804%
2024-05-01	212.9600	215.5000	212.4100	213.7900	+0.906%	10,131,736	+67.286%
2024-04-30	213.3800	214.1271	211.8000	211.8700	-1.994%	11,036,960	+68.802%
2024-04-29	216.0200	217.2150	215.2500	216.1800	-0.203%	6,329,250	+65.436%
2024-04-26	216.7700	217.0676	215.5300	216.6200	+0.324%	6,205,062	+65.100%
2024-04-25	214.4700	217.0500	214.3357	215.9200	+0.596%	6,304,430	+65.635%
2024-04-24	214.7600	216.3500	214.3600	214.6400	-0.186%	5,390,302	+66.623%
2024-04-23	213.9600	215.8600	213.8700	215.0400	-0.246%	10,373,585	+66.313%
2024-04-22	216.3500	216.9578	215.1400	215.5700	-2.470%	13,004,075	+65.904%
2024-04-19	220.4900	222.3600	220.0800	221.0300	+0.313%	8,387,692	+61.806%
2024-04-18	221.3100	221.4599	219.3120	220.3400	+0.342%	6,188,141	+62.313%
2024-04-17	221.0500	221.7600	218.5200	219.5900	-0.737%	11,216,228	+62.867%
2024-04-16	220.1800	221.9900	218.7800	221.2200	+0.122%	10,367,466	+61.667%
2024-04-15	217.9400	221.0300	215.1600	220.9500	+1.872%	13,095,009	+61.865%

.dark-mode .W0LpGz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W0LpGz{ color: #333333; background-color: white; border: 2px solid #333333; }GLDSPDR Gold Trust, SPDR Gold Sharesstock NYSE ETF

GLD
SPDR Gold Trust, SPDR Gold Shares
stock NYSE ETF