Dark

GLD
SPDR Gold Trust, SPDR Gold Shares
stock NYSE ETF

At Close

Sep 18, 2026 3:59:58 PM EDT

400.90USD+0.638%(+2.54)9,523,870

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

400.37USD+0.505%(+2.01)44,737

After-hours

Sep 18, 2026 4:59:30 PM EDT

401.30USD+0.100%(+0.40)33,569

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	400.4800	403.1500	398.1300	401.1700	+0.705%	9,523,870	0.000%
2026-09-17	400.2800	401.4400	398.0400	398.3600	+1.690%	7,746,110	+0.705%
2026-09-16	398.9100	400.6000	388.3900	391.7400	-0.611%	15,773,161	+2.407%
2026-09-15	393.1100	395.3100	391.8100	394.1500	+0.333%	6,705,453	+1.781%
2026-09-14	391.8900	395.9000	390.9600	392.8400	-1.487%	7,435,127	+2.120%
2026-09-11	402.5260	403.6500	398.1400	398.7700	+0.608%	10,962,991	+0.602%
2026-09-10	399.5300	401.1500	395.4510	396.3600	-1.733%	10,202,948	+1.214%
2026-09-09	406.1100	406.5600	401.1815	403.3500	+0.908%	8,188,432	-0.540%
2026-09-08	403.5600	404.2800	399.4800	399.7200	-1.733%	8,992,198	+0.363%
2026-09-04	404.6600	408.0000	403.9600	406.7700	-0.841%	9,819,435	-1.377%
2026-09-03	410.7100	413.5400	408.5400	410.2200	+1.847%	12,509,474	-2.206%
2026-09-02	399.7100	403.3300	399.5800	402.7800	+1.520%	13,714,094	-0.400%
2026-09-01	398.2850	401.2500	396.4500	396.7500	-2.857%	13,143,010	+1.114%
2026-08-31	407.7600	408.8000	404.9000	408.4200	-0.115%	9,490,023	-1.775%
2026-08-28	422.2400	424.7900	407.6200	408.8900	-3.244%	25,044,424	-1.888%
2026-08-27	420.8150	423.3500	418.4300	422.6000	+0.304%	7,088,988	-5.071%
2026-08-26	423.0000	424.9500	420.3100	421.3200	-1.577%	9,816,476	-4.783%
2026-08-25	422.7750	428.1399	422.3300	428.0700	+0.323%	12,450,560	-6.284%
2026-08-24	428.5500	429.4200	424.2000	426.6900	+0.787%	18,942,969	-5.981%
2026-08-21	420.5300	424.8900	419.4200	423.3600	+1.951%	14,528,985	-5.241%
2026-08-20	410.0800	416.4500	409.8200	415.2600	+0.343%	13,900,941	-3.393%
2026-08-19	408.8100	414.0000	407.4700	413.8400	+3.836%	17,480,674	-3.062%
2026-08-18	402.5500	404.3200	397.8700	398.5500	-1.712%	10,660,893	+0.657%
2026-08-17	402.3350	406.2300	402.1800	405.4900	+0.999%	9,604,102	-1.065%
2026-08-14	402.1800	403.3300	400.9350	401.4800	+0.632%	6,749,803	-0.077%
2026-08-13	402.1700	402.5800	398.2800	398.9600	-1.472%	8,695,241	+0.554%
2026-08-12	405.3100	407.3600	403.2200	404.9200	+0.988%	10,383,090	-0.926%
2026-08-11	403.4400	404.0300	399.8900	400.9600	-0.393%	7,439,138	+0.052%
2026-08-10	397.7140	403.2400	395.9300	402.5400	+1.021%	11,057,000	-0.340%
2026-08-07	399.5950	400.6600	396.9500	398.4700	+2.258%	13,324,499	+0.678%
2026-08-06	389.5000	392.1200	387.2700	389.6700	+0.008%	10,954,325	+2.951%
2026-08-05	384.9600	391.5100	384.3200	389.6400	+4.137%	14,758,686	+2.959%
2026-08-04	374.1400	376.6900	373.7100	374.1600	+0.659%	5,723,063	+7.219%
2026-08-03	370.1000	372.0350	368.6428	371.7100	+0.046%	4,968,938	+7.926%
2026-07-31	370.8400	372.0100	368.8150	371.5400	-1.490%	6,825,925	+7.975%
2026-07-30	374.1600	377.8600	373.7550	377.1600	+1.638%	5,968,409	+6.366%
2026-07-29	368.2900	377.6200	366.5260	371.0800	+0.463%	11,839,935	+8.109%
2026-07-28	369.6050	371.2300	367.9800	369.3700	-1.404%	4,819,262	+8.609%
2026-07-27	373.8900	375.5300	372.9100	374.6300	+0.734%	3,699,962	+7.084%
2026-07-24	371.2600	374.4900	371.0300	371.9000	+0.102%	3,852,356	+7.870%
2026-07-23	372.3600	373.0852	370.5300	371.5200	-2.005%	9,820,641	+7.981%
2026-07-22	379.0680	382.2200	378.8300	379.1200	+1.150%	7,115,062	+5.816%
2026-07-21	371.7000	375.0100	371.0700	374.8100	+1.961%	6,070,621	+7.033%
2026-07-20	367.7900	368.7893	366.8000	367.6000	-0.220%	3,922,525	+9.132%
2026-07-17	364.1100	369.2100	363.6000	368.4100	+0.945%	6,456,632	+8.892%
2026-07-16	367.4500	368.4300	364.0500	364.9600	-1.985%	9,048,048	+9.922%
2026-07-15	372.1100	374.4900	369.5000	372.3500	+0.054%	7,683,668	+7.740%
2026-07-14	374.5300	376.2800	370.9200	372.1500	+1.367%	6,304,385	+7.798%
2026-07-13	372.7700	372.8912	365.7700	367.1300	-2.621%	7,161,731	+9.272%
2026-07-10	375.0000	377.5500	373.7000	377.0100	-0.309%	5,455,437	+6.408%
2026-07-09	378.5050	379.6500	377.4100	378.1800	+0.996%	4,754,582	+6.079%
2026-07-08	373.1700	375.4700	368.9500	374.4500	-0.805%	7,728,536	+7.136%
2026-07-07	382.3900	383.5999	375.5200	377.4900	-1.214%	4,815,435	+6.273%
2026-07-06	380.2100	382.4300	378.8300	382.1300	+1.058%	3,906,525	+4.983%
2026-07-02	377.4350	380.2700	376.2862	378.1300	+2.032%	7,607,968	+6.093%
2026-07-01	371.2050	377.7800	370.2100	370.6000	+0.603%	9,058,188	+8.249%
2026-06-30	369.2200	372.8300	368.2550	368.3800	-0.054%	5,302,054	+8.901%
2026-06-29	370.5750	371.1900	366.9700	368.5800	-1.352%	5,006,270	+8.842%
2026-06-26	372.2700	375.8500	371.1800	373.6300	+1.129%	5,603,325	+7.371%
2026-06-25	368.9900	371.0398	366.8000	369.4600	+0.967%	9,164,675	+8.583%
2026-06-24	364.8100	370.9000	363.3200	365.9200	-3.021%	12,741,734	+9.633%
2026-06-23	377.7220	380.3500	377.1700	377.3200	-1.890%	7,389,591	+6.321%
2026-06-22	384.2500	386.4100	382.6400	384.5900	-0.654%	7,835,120	+4.311%
2026-06-18	391.2400	392.5000	385.6000	387.1200	-0.381%	7,627,320	+3.629%
2026-06-17	397.8200	402.0400	387.0800	388.6000	-2.271%	13,343,024	+3.235%
2026-06-16	397.8300	398.9600	395.8200	397.6300	+0.272%	6,003,964	+0.890%
2026-06-15	399.4900	401.0000	396.1500	396.5500	+2.590%	10,477,124	+1.165%
2026-06-12	385.7300	388.7700	383.3500	386.5400	+0.057%	7,532,578	+3.785%
2026-06-11	373.9600	387.2100	371.8800	386.3200	+3.134%	12,622,475	+3.844%
2026-06-10	380.7500	384.2100	374.5500	374.5800	-4.146%	13,956,163	+7.099%
2026-06-09	397.5700	400.4800	388.7500	390.7800	-1.634%	9,567,301	+2.659%
2026-06-08	397.5200	398.9800	396.0300	397.2700	+0.260%	8,057,349	+0.982%
2026-06-05	404.3800	404.7190	395.9200	396.2400	-3.655%	11,473,873	+1.244%
2026-06-04	413.3700	414.3700	409.0100	411.2700	+0.834%	4,646,546	-2.456%
2026-06-03	408.3800	409.3800	406.2250	407.8700	-0.990%	5,038,038	-1.643%
2026-06-02	414.0800	414.3999	411.1000	411.9500	+0.168%	3,823,881	-2.617%
2026-06-01	409.8600	412.6100	408.2400	411.2600	-1.405%	6,158,855	-2.453%
2026-05-29	415.6200	421.8200	415.0800	417.1200	+1.054%	7,705,706	-3.824%
2026-05-28	406.4800	414.5100	405.4108	412.7700	+1.048%	7,180,819	-2.810%
2026-05-27	404.3350	409.2500	404.3000	408.4900	-1.331%	6,624,417	-1.792%
2026-05-26	415.1600	415.9800	411.5000	414.0000	+0.043%	5,098,408	-3.099%
2026-05-22	415.1700	415.6800	412.0000	413.8200	-0.760%	5,528,437	-3.057%
2026-05-21	413.1400	418.4200	411.9500	416.9900	-0.098%	4,646,298	-3.794%
2026-05-20	412.1400	417.9900	410.0800	417.4000	+1.434%	6,004,982	-3.888%
2026-05-19	412.4500	414.4700	409.8808	411.5000	-1.656%	5,419,420	-2.510%
2026-05-18	419.8200	420.9299	416.0600	418.4300	+0.273%	5,628,255	-4.125%
2026-05-15	417.6400	419.2484	414.1200	417.2900	-2.322%	9,360,393	-3.863%
2026-05-14	430.3000	431.5400	427.1000	427.2100	-0.764%	4,021,406	-6.095%
2026-05-13	430.5200	432.4900	428.7500	430.5000	-0.561%	4,180,267	-6.813%
2026-05-12	430.7000	432.9800	425.8500	432.9300	-0.396%	6,661,081	-7.336%
2026-05-11	434.1820	436.0400	432.2100	434.6500	+0.203%	5,569,060	-7.703%
2026-05-08	434.0500	436.2000	431.7000	433.7700	+0.484%	5,380,821	-7.516%
2026-05-07	435.6100	437.4200	430.2500	431.6800	+0.167%	6,816,211	-7.068%
2026-05-06	430.1500	433.1900	429.6000	430.9600	+3.034%	7,013,867	-6.912%
2026-05-05	420.1500	421.1600	417.9050	418.2700	+0.858%	4,279,932	-4.088%
2026-05-04	418.8400	420.8600	413.2801	414.7100	-2.002%	7,285,494	-3.265%
2026-05-01	421.4120	427.9300	421.0800	423.1800	-0.113%	5,911,487	-5.201%
2026-04-30	425.3400	425.4600	422.7394	423.6600	+1.497%	6,732,802	-5.309%
2026-04-29	416.7400	419.1705	414.1600	417.4100	-1.067%	6,452,573	-3.891%
2026-04-28	420.7200	422.5200	418.4000	421.9100	-1.856%	7,723,435	-4.916%
2026-04-27	431.6600	431.8000	428.5200	429.8900	-0.776%	6,097,311	-6.681%
2026-04-24	431.3350	435.2800	430.6501	433.2500	+0.513%	5,928,122	-7.405%
2026-04-23	433.9600	435.2913	428.2200	431.0400	-0.970%	4,976,400	-6.930%
2026-04-22	436.2700	437.1700	433.7800	435.2600	+1.325%	5,178,054	-7.832%
2026-04-21	438.5500	440.2450	428.7100	429.5700	-2.832%	9,476,556	-6.611%
2026-04-20	443.1300	443.4200	440.0500	442.0900	-0.861%	8,471,566	-9.256%
2026-04-17	445.6500	448.7000	445.3200	445.9300	+1.329%	9,711,965	-10.037%
2026-04-16	442.1500	442.9800	438.1800	440.0800	-0.086%	5,350,128	-8.842%
2026-04-15	442.8800	443.7400	439.6000	440.4600	-1.040%	6,455,885	-8.920%
2026-04-14	439.3200	445.1800	439.0200	445.0900	+2.235%	8,731,651	-9.868%
2026-04-13	434.7750	436.2200	431.6300	435.3600	-0.405%	5,560,335	-7.853%
2026-04-10	438.5900	440.3500	436.0000	437.1300	-0.178%	6,192,729	-8.226%
2026-04-09	436.4700	440.9050	435.8700	437.9100	+0.778%	6,747,926	-8.390%
2026-04-08	439.9800	440.4400	431.3100	434.5300	+0.630%	9,689,696	-7.677%
2026-04-07	427.8950	433.4300	423.1000	431.8100	+0.973%	7,263,495	-7.096%
2026-04-06	428.8700	431.4900	426.7100	427.6500	-0.410%	5,417,251	-6.192%
2026-04-02	422.2900	431.6700	421.1700	429.4100	-1.921%	10,838,639	-6.576%
2026-04-01	435.0000	440.1900	433.7600	437.8200	+1.750%	14,133,118	-8.371%
2026-03-31	420.0750	430.5700	419.5900	430.2900	+3.789%	14,534,304	-6.768%
2026-03-30	419.5400	420.1000	412.6600	414.5800	-0.029%	13,172,067	-3.235%
2026-03-27	406.2000	418.4000	405.4100	414.7000	+3.509%	16,580,719	-3.263%
2026-03-26	408.5300	411.3700	400.2600	400.6400	-3.759%	15,756,340	+0.132%
2026-03-25	419.7050	420.6600	412.2500	416.2900	+3.009%	15,713,158	-3.632%
2026-03-24	400.2400	407.2900	399.2000	404.1300	+0.022%	17,478,516	-0.732%
2026-03-23	405.1200	414.5400	399.6401	404.0400	-2.259%	36,796,839	-0.710%
2026-03-20	428.0900	428.5900	411.2300	413.3800	-3.056%	27,204,495	-2.954%
2026-03-19	420.3600	428.2677	416.8000	426.4100	-4.122%	30,205,978	-5.919%
2026-03-18	446.6600	450.0600	444.3900	444.7400	-3.164%	18,375,613	-9.797%
2026-03-17	460.5100	462.2100	456.8700	459.2700	-0.252%	7,665,563	-12.651%
2026-03-16	461.2650	462.8000	456.9050	460.4300	-0.089%	8,964,093	-12.871%
2026-03-13	469.3100	470.1020	460.2200	460.8400	-1.294%	11,741,579	-12.948%
2026-03-12	475.0200	475.0200	466.6000	466.8800	-1.965%	11,900,581	-14.074%
2026-03-11	476.1300	477.4500	473.1300	476.2400	-0.339%	7,522,851	-15.763%
2026-03-10	479.7400	481.3100	474.2100	477.8600	+1.128%	9,616,837	-16.049%
2026-03-09	468.0900	472.6800	464.7900	472.5300	-0.207%	8,829,849	-15.102%
2026-03-06	469.0400	475.4600	467.0700	473.5100	+1.583%	10,489,815	-15.277%
2026-03-05	470.4500	470.6700	463.9100	466.1300	-1.202%	11,674,826	-13.936%
2026-03-04	474.8200	476.4150	469.3900	471.8000	+0.782%	9,985,887	-14.970%
2026-03-03	472.8300	473.2000	458.9300	468.1400	-4.461%	22,591,539	-14.306%
2026-03-02	490.0950	492.1500	483.2800	490.0000	+1.292%	19,915,084	-18.129%
2026-02-27	480.7500	483.9000	479.1100	483.7500	+1.313%	17,151,418	-17.071%
2026-02-26	474.9500	477.8300	442.0400	477.4800	+0.858%	12,713,032	-15.982%
2026-02-25	475.7400	479.5300	472.9000	473.4200	-0.251%	12,997,504	-15.261%
2026-02-24	470.0850	475.4400	469.5500	474.6100	-1.386%	14,146,483	-15.474%
2026-02-23	474.6500	481.4600	474.6100	481.2800	+2.702%	17,440,518	-16.645%
2026-02-20	463.2500	468.6200	458.3400	468.6200	+1.971%	14,316,250	-14.393%
2026-02-19	457.3400	461.5050	456.0300	459.5600	+0.279%	8,411,450	-12.706%
2026-02-18	455.8100	460.5100	455.3240	458.2800	+2.249%	10,226,228	-12.462%
2026-02-17	450.2600	451.3700	445.5300	448.2000	-3.117%	11,100,078	-10.493%
2026-02-13	459.7300	463.8399	456.2500	462.6200	+2.488%	12,359,434	-13.283%
2026-02-12	464.9000	466.3799	448.0600	451.3900	-3.473%	20,586,614	-11.126%
2026-02-11	466.0000	468.6100	462.8200	467.6300	+1.131%	11,268,514	-14.212%
2026-02-10	465.9600	466.7500	459.5200	462.4000	-0.991%	7,872,801	-13.242%
2026-02-09	461.3900	467.5600	460.8500	467.0300	+2.540%	12,460,337	-14.102%
2026-02-06	450.7300	456.9300	450.0300	455.4600	+3.073%	12,663,909	-11.920%
2026-02-05	444.2900	450.9000	440.3500	441.8800	-2.663%	17,661,518	-9.213%
2026-02-04	462.4700	463.1000	445.7100	453.9700	-0.070%	24,444,827	-11.631%
2026-02-03	452.6300	459.0000	448.3100	454.2900	+6.359%	28,704,027	-11.693%
2026-02-02	434.0100	440.7800	422.5500	427.1300	-4.005%	41,681,841	-6.078%
2026-01-30	466.2450	470.0600	430.8000	444.9500	-10.274%	86,561,754	-9.839%
2026-01-29	509.5100	509.7000	468.5100	495.9000	+0.271%	69,966,337	-19.103%
2026-01-28	483.3900	495.8800	481.2501	494.5600	+3.877%	44,165,759	-18.883%
2026-01-27	465.0700	476.4900	463.9500	476.1000	+2.453%	28,401,644	-15.738%
2026-01-26	466.7800	469.2800	460.3600	464.7000	+1.463%	34,244,746	-13.671%
2026-01-23	454.1100	458.7500	453.4500	458.0000	+1.375%	21,530,081	-12.408%
2026-01-22	443.8400	452.9841	443.5600	451.7900	+1.846%	19,250,626	-11.204%
2026-01-21	446.8700	447.9999	437.1100	443.6000	+1.457%	39,019,774	-9.565%
2026-01-20	436.6900	438.1399	434.1000	437.2300	+3.784%	21,307,081	-8.247%
2026-01-16	422.8000	424.8000	417.0400	421.2900	-0.482%	20,950,628	-4.776%
2026-01-15	423.0200	425.0600	422.7900	423.3300	-0.613%	14,252,654	-5.235%
2026-01-14	426.0300	426.8600	422.8398	425.9400	+1.022%	18,648,352	-5.815%
2026-01-13	424.5900	426.1200	420.0700	421.6300	-0.142%	16,643,732	-4.853%
2026-01-12	421.5200	425.7400	421.5200	422.2300	+1.872%	20,985,755	-4.988%
2026-01-09	413.2150	415.2900	411.8000	414.4700	+0.724%	13,672,678	-3.209%
2026-01-08	406.9650	411.6400	406.4000	411.4900	+0.552%	8,705,204	-2.508%
2026-01-07	408.6300	410.8100	406.6500	409.2300	-0.956%	10,688,247	-1.970%
2026-01-06	410.6700	413.4800	410.3100	413.1800	+1.081%	11,655,437	-2.907%
2026-01-05	406.3900	409.7200	406.1500	408.7600	+2.631%	13,428,714	-1.857%
2026-01-02	401.6200	401.8200	396.2500	398.2800	+0.497%	10,371,395	+0.726%
2025-12-31	398.6000	400.1300	395.5900	396.3100	-0.647%	10,194,540	+1.226%
2025-12-30	403.6000	403.8000	398.5600	398.8900	+0.073%	10,183,064	+0.572%
2025-12-29	403.6600	403.7600	395.3300	398.6000	-4.353%	20,678,703	+0.645%
2025-12-26	416.4800	418.4500	414.7500	416.7400	+1.168%	10,476,240	-3.736%
2025-12-24	412.2500	412.6300	408.8300	411.9300	-0.413%	6,718,437	-2.612%
2025-12-23	410.3000	413.7600	407.1000	413.6400	+1.325%	13,193,258	-3.015%
2025-12-22	406.9800	408.5200	405.7200	408.2300	+2.308%	14,202,068	-1.729%
2025-12-19	397.9200	400.6300	397.1700	399.0200	+0.113%	9,894,767	+0.539%
2025-12-18	398.2800	402.2100	396.0500	398.5700	-0.180%	11,837,551	+0.652%
2025-12-17	398.0800	399.9800	397.2500	399.2900	+0.859%	10,456,889	+0.471%
2025-12-16	397.7500	398.7100	394.5900	395.8900	+0.023%	9,201,557	+1.334%
2025-12-15	397.7600	398.7100	394.0738	395.8000	+0.091%	11,345,031	+1.357%
2025-12-12	399.1550	400.3900	391.4700	395.4400	+0.559%	16,792,059	+1.449%
2025-12-11	389.0200	394.0900	388.5000	393.2400	+1.077%	11,197,823	+2.017%
2025-12-10	385.9500	389.7600	384.5000	389.0500	+0.426%	9,120,475	+3.115%
2025-12-09	385.6200	388.2100	385.2700	387.4000	+0.514%	6,358,694	+3.554%
2025-12-08	387.0200	387.2418	384.0100	385.4200	-0.264%	6,822,119	+4.086%
2025-12-05	389.1200	391.7350	386.1750	386.4400	-0.178%	9,449,748	+3.812%
2025-12-04	386.9200	388.0000	385.4000	387.1300	+0.065%	6,754,434	+3.627%
2025-12-03	388.4600	390.1293	385.8300	386.8800	-0.093%	7,886,793	+3.694%
2025-12-02	388.8700	388.9800	382.9103	387.2400	-0.644%	8,103,923	+3.597%
2025-12-01	390.6100	390.7001	388.0605	389.7500	+0.482%	11,177,072	+2.930%
2025-11-28	385.9800	388.0000	384.9900	387.8800	+1.242%	7,175,407	+3.426%
2025-11-26	381.0550	383.7750	380.4600	383.1200	+0.800%	9,184,071	+4.711%
2025-11-25	380.2550	382.5200	378.0600	380.0800	-0.032%	10,462,806	+5.549%
2025-11-24	374.8800	380.2800	374.1900	380.2000	+1.584%	10,085,318	+5.516%
2025-11-21	374.0250	377.2300	372.9400	374.2700	-0.155%	13,194,563	+7.187%
2025-11-20	375.2900	377.6925	371.8514	374.8500	-0.029%	10,506,548	+7.021%
2025-11-19	377.7750	380.1700	373.0300	374.9600	+0.163%	10,980,420	+6.990%
2025-11-18	374.8320	375.5400	371.6200	374.3500	+0.726%	7,818,783	+7.164%
2025-11-17	374.0350	375.4553	368.5200	371.6500	-1.146%	13,295,248	+7.943%
2025-11-14	372.8700	378.2000	370.8900	375.9600	-1.805%	15,188,715	+6.706%
2025-11-13	387.2900	388.1800	381.2100	382.8700	-0.808%	15,834,640	+4.780%
2025-11-12	380.0700	387.4600	379.4400	385.9900	+1.611%	16,200,036	+3.933%
2025-11-11	379.9800	380.4000	376.8700	379.8700	+0.394%	10,745,375	+5.607%
2025-11-10	375.9300	378.6600	374.7814	378.3800	+2.734%	13,456,212	+6.023%
2025-11-07	367.9400	370.4200	366.4200	368.3100	+0.612%	11,055,398	+8.922%
2025-11-06	367.1600	368.1800	364.7000	366.0700	-0.120%	6,891,096	+9.588%
2025-11-05	366.3900	367.1000	364.6500	366.5100	+1.156%	8,357,300	+9.457%
2025-11-04	363.4800	365.7400	361.3900	362.3200	-1.752%	11,540,059	+10.723%
2025-11-03	368.9100	370.8400	367.5400	368.7800	+0.179%	7,254,265	+8.783%
2025-10-31	370.4700	370.6625	365.5000	368.1200	-0.543%	11,077,900	+8.978%
2025-10-30	365.0900	370.3600	364.5000	370.1300	+1.964%	14,812,754	+8.386%
2025-10-29	369.6500	370.0800	361.3601	363.0000	-0.379%	18,891,849	+10.515%
2025-10-28	361.8100	365.3000	360.1200	364.3800	-0.717%	19,257,592	+10.097%
2025-10-27	371.1300	371.5900	365.3400	367.0100	-2.784%	23,650,459	+9.308%
2025-10-24	378.5100	380.7700	376.8100	377.5200	-0.335%	13,263,803	+6.265%
2025-10-23	381.4600	382.2500	378.6500	378.7900	+0.400%	13,695,495	+5.908%
2025-10-22	372.7500	378.4700	368.9300	377.2800	+0.011%	30,524,126	+6.332%
2025-10-21	386.5400	388.8900	375.6500	377.2400	-6.427%	54,101,416	+6.343%
2025-10-20	397.4500	403.3000	394.2000	403.1500	+3.640%	34,523,022	-0.491%
2025-10-17	397.1400	397.2800	385.2200	388.9900	-1.882%	62,024,965	+3.131%
2025-10-16	391.1500	396.8700	390.4000	396.4500	+2.339%	33,621,444	+1.191%
2025-10-15	385.9300	387.7550	384.5900	387.3900	+1.733%	20,598,324	+3.557%
2025-10-14	378.2100	382.3800	377.9000	380.7900	+0.714%	18,409,632	+5.352%
2025-10-13	376.5000	378.8600	375.5797	378.0900	+2.430%	18,514,421	+6.104%
2025-10-10	367.5400	370.3100	365.4400	369.1200	+1.010%	24,192,782	+8.683%
2025-10-09	373.1350	373.2200	362.8300	365.4300	-1.845%	33,674,823	+9.780%
2025-10-08	371.6500	373.5700	370.5000	372.3000	+1.649%	28,052,276	+7.754%
2025-10-07	366.5080	367.2700	364.5500	366.2600	+0.516%	16,836,765	+9.531%
2025-10-06	362.1600	365.3000	361.3700	364.3800	+1.885%	17,093,657	+10.097%
2025-10-03	357.1200	358.1400	355.8000	357.6400	+0.803%	14,463,960	+12.171%
2025-10-02	358.2600	358.6700	351.4000	354.7900	-0.348%	16,162,050	+13.073%
2025-10-01	356.1700	356.9722	354.7900	356.0300	+0.158%	15,573,610	+12.679%
2025-09-30	351.1300	355.5700	350.8650	355.4700	+0.854%	13,312,353	+12.856%
2025-09-29	351.7900	352.8305	351.2800	352.4600	+1.650%	15,719,623	+13.820%
2025-09-26	345.8300	348.2500	345.3140	346.7400	+0.577%	11,698,212	+15.698%
2025-09-25	344.3900	345.8300	342.4700	344.7500	+0.417%	12,639,583	+16.365%
2025-09-24	346.7000	346.8299	342.1400	343.3200	-0.906%	12,709,068	+16.850%
2025-09-23	348.2300	348.7500	345.3200	346.4600	+0.409%	18,383,982	+15.791%
2025-09-22	342.7500	345.0700	341.8400	345.0500	+1.731%	12,386,419	+16.264%
2025-09-19	336.5100	339.2300	336.3119	339.1800	+1.061%	14,982,567	+18.276%
2025-09-18	336.2200	336.3200	333.8100	335.6200	-0.401%	14,913,267	+19.531%
2025-09-17	338.5300	341.2400	335.5200	336.9700	-0.772%	16,535,307	+19.052%
2025-09-16	340.0900	340.8800	338.6200	339.5900	+0.201%	12,161,527	+18.134%
2025-09-15	336.3100	339.2800	336.2300	338.9100	+1.040%	10,569,881	+18.371%
2025-09-12	335.8800	336.3900	335.2300	335.4200	+0.197%	9,619,709	+19.602%
2025-09-11	333.3700	335.1619	332.9700	334.7600	-0.149%	9,082,647	+19.838%
2025-09-10	335.7300	336.5000	326.1900	335.2600	+0.359%	11,945,670	+19.659%
2025-09-09	337.0300	338.3100	333.8500	334.0600	-0.227%	21,641,935	+20.089%
2025-09-08	333.6600	335.6700	333.2300	334.8200	+1.139%	18,617,325	+19.817%
2025-09-05	329.5300	331.4400	328.9300	331.0500	+1.335%	16,065,150	+21.181%
2025-09-04	327.0300	327.5600	325.3500	326.6900	-0.442%	11,703,127	+22.798%
2025-09-03	327.7600	329.4500	326.7301	328.1400	+0.783%	16,062,221	+22.256%
2025-09-02	320.8200	325.9200	320.2400	325.5900	+2.364%	21,247,534	+23.213%
2025-08-29	314.7200	318.0900	314.6400	318.0700	+0.965%	15,642,641	+26.126%
2025-08-28	313.3200	315.0800	313.0700	315.0300	+0.742%	9,610,202	+27.343%
2025-08-27	311.3900	312.9100	310.7700	312.7100	+0.202%	4,320,071	+28.288%
2025-08-26	310.6200	312.2100	310.3050	312.0800	+0.726%	11,698,460	+28.547%
2025-08-25	309.6700	310.8400	309.6700	309.8300	-0.241%	4,044,429	+29.481%
2025-08-22	306.5200	311.0250	306.4300	310.5800	+1.071%	8,526,492	+29.168%
2025-08-21	307.8600	308.1500	307.0314	307.2900	-0.347%	4,808,975	+30.551%
2025-08-20	307.5400	308.4700	307.4000	308.3600	+1.012%	6,515,411	+30.098%
2025-08-19	306.7600	307.4788	305.1900	305.2700	-0.547%	5,029,939	+31.415%
2025-08-18	307.7900	307.8900	306.6250	306.9500	-0.156%	6,150,140	+30.696%
2025-08-15	307.3400	308.0000	306.8700	307.4300	+0.059%	5,990,110	+30.491%
2025-08-14	307.9250	308.3400	306.5200	307.2500	-0.634%	5,817,726	+30.568%
2025-08-13	309.1000	310.3900	308.4500	309.2100	+0.305%	4,718,586	+29.740%
2025-08-12	308.2200	309.3050	306.7100	308.2700	-0.091%	9,701,725	+30.136%
2025-08-11	308.6200	309.6600	307.6300	308.5500	-1.437%	10,326,704	+30.018%
2025-08-08	312.3500	313.5300	311.0000	313.0500	-0.022%	19,886,802	+28.149%
2025-08-07	311.7200	313.1350	310.7000	313.1200	+0.844%	10,891,459	+28.120%
2025-08-06	310.3200	311.2400	309.8400	310.5000	-0.212%	7,418,158	+29.201%
2025-08-05	310.3700	312.2400	310.2200	311.1600	+0.080%	6,997,693	+28.927%
2025-08-04	310.8000	311.7400	310.3700	310.9100	+0.582%	7,639,030	+29.031%
2025-08-01	308.6100	309.5500	307.4500	309.1100	+2.030%	12,843,364	+29.782%
2025-07-31	304.5900	304.6100	302.8600	302.9600	+0.665%	8,980,956	+32.417%
2025-07-30	304.4200	304.6500	300.9550	300.9600	-1.727%	13,459,595	+33.297%
2025-07-29	305.8000	307.0300	304.9850	306.2500	+0.275%	5,741,114	+30.994%
2025-07-28	306.4400	306.5800	304.0500	305.4100	-0.647%	9,275,440	+31.355%
2025-07-25	307.8200	308.3100	306.2000	307.4000	-0.925%	9,376,386	+30.504%
2025-07-24	309.2900	310.9900	309.0600	310.2700	-0.612%	7,698,763	+29.297%
2025-07-23	314.0000	314.9600	311.4200	312.1800	-1.240%	10,547,520	+28.506%
2025-07-22	314.4800	316.2400	313.6200	316.1000	+0.948%	13,691,849	+26.912%
2025-07-21	311.8800	313.3100	311.6100	313.1300	+1.537%	10,995,756	+28.116%
2025-07-18	309.2400	309.3700	308.3200	308.3900	+0.260%	5,574,281	+30.085%
2025-07-17	305.5000	307.6650	305.1200	307.5900	-0.217%	6,642,258	+30.424%
2025-07-16	307.1100	311.0900	305.7300	308.2600	+0.499%	17,693,100	+30.140%
2025-07-15	307.7300	308.7400	305.7900	306.7300	-0.416%	8,149,008	+30.789%
2025-07-14	309.0700	309.3800	307.7300	308.0100	-0.366%	5,772,879	+30.246%
2025-07-11	308.8550	310.2800	308.5153	309.1400	+0.960%	9,187,302	+29.770%
2025-07-10	306.1100	306.5100	304.8200	306.2000	+0.223%	7,059,561	+31.016%
2025-07-09	303.5800	305.5400	303.2300	305.5200	+0.447%	10,644,077	+31.307%
2025-07-08	306.3000	306.4450	302.7700	304.1600	-1.044%	11,840,545	+31.894%
2025-07-07	305.0700	307.7050	304.5300	307.3700	+0.075%	7,351,641	+30.517%
2025-07-03	307.0500	307.5700	306.1500	307.1400	-0.682%	5,275,640	+30.615%
2025-07-02	308.0350	309.3950	306.9600	309.2500	+0.553%	8,316,377	+29.724%
2025-07-01	308.5550	309.0000	307.3600	307.5500	+0.892%	9,335,647	+30.441%
2025-06-30	302.3850	304.9200	301.9500	304.8300	+1.198%	8,192,086	+31.605%
2025-06-27	300.0300	302.3600	299.8900	301.2200	-1.812%	13,301,308	+33.182%
2025-06-26	305.7700	307.2800	304.8550	306.7800	-0.111%	6,787,517	+30.768%
2025-06-25	305.3100	307.3600	305.1200	307.1200	+0.304%	6,733,155	+30.623%
2025-06-24	305.0700	306.3400	303.5400	306.1900	-1.572%	12,035,177	+31.020%
2025-06-23	310.3400	312.6700	310.3100	311.0800	+0.306%	12,687,916	+28.960%
2025-06-20	309.3300	310.8900	309.2500	310.1300	-0.042%	8,794,711	+29.355%
2025-06-18	312.8900	312.9800	309.8600	310.2600	-0.539%	9,370,785	+29.301%
2025-06-17	312.6600	313.0000	310.1200	311.9400	+0.051%	8,234,115	+28.605%
2025-06-16	314.8000	314.8700	311.6500	311.7800	-1.426%	12,848,440	+28.671%
2025-06-13	317.2600	317.6000	315.0375	316.2900	+1.310%	16,592,949	+26.836%
2025-06-12	311.7400	313.1000	311.1500	312.2000	+1.242%	11,531,407	+28.498%
2025-06-11	307.5000	308.6150	305.8500	308.3700	+0.541%	9,248,766	+30.094%
2025-06-10	308.3100	308.6000	305.8700	306.7100	+0.029%	7,071,702	+30.798%
2025-06-09	305.3900	307.6100	305.0600	306.6200	+0.472%	7,159,036	+30.836%
2025-06-06	309.0900	309.2000	305.1000	305.1800	-1.342%	7,787,508	+31.454%
2025-06-05	311.2400	312.2000	307.6501	309.3300	-0.505%	10,856,012	+29.690%
2025-06-04	309.4100	311.8800	308.7400	310.9000	+0.644%	7,462,529	+29.035%
2025-06-03	309.5600	309.5600	307.1500	308.9100	-0.886%	9,315,081	+29.866%
2025-06-02	309.2100	311.7200	308.7200	311.6700	+2.658%	13,593,232	+28.716%
2025-05-30	303.6400	304.0200	301.5000	303.6000	-0.658%	9,553,260	+32.138%
2025-05-29	305.7400	306.8900	304.4600	305.6100	+0.592%	9,502,412	+31.269%
2025-05-28	304.6400	304.9900	303.0600	303.8100	-0.227%	8,803,333	+32.046%
2025-05-27	303.8100	304.8750	302.7400	304.5000	-1.695%	9,578,486	+31.747%
2025-05-23	308.8600	310.2500	307.4700	309.7500	+2.191%	13,339,473	+29.514%
2025-05-22	305.0900	305.2800	302.1000	303.1100	-0.886%	9,704,165	+32.351%
2025-05-21	304.5500	306.4600	303.6700	305.8200	+0.738%	12,414,518	+31.178%
2025-05-20	298.3500	303.6825	298.3000	303.5800	+1.862%	12,850,980	+32.146%
2025-05-19	297.8450	298.5800	296.4820	298.0300	+1.288%	11,656,261	+34.607%
2025-05-16	292.6200	294.5750	291.7800	294.2400	-1.209%	14,173,039	+36.341%
2025-05-15	294.1000	297.9000	293.7500	297.8400	+1.596%	13,497,735	+34.693%
2025-05-14	293.6700	294.8000	291.9600	293.1600	-2.104%	14,800,596	+36.843%
2025-05-13	299.0200	300.3000	297.2400	299.4600	+0.426%	10,233,603	+33.964%
2025-05-12	298.3300	299.4700	296.8200	298.1900	-2.819%	14,375,881	+34.535%
2025-05-09	307.7900	308.5700	306.0101	306.8400	+0.725%	6,913,131	+30.742%
2025-05-08	309.7600	310.4800	303.0500	304.6300	-1.969%	11,927,583	+31.691%
2025-05-07	312.1000	313.2600	310.0800	310.7500	-1.499%	7,909,976	+29.097%
2025-05-06	313.1200	315.6200	311.4000	315.4800	+2.802%	11,445,270	+27.162%
2025-05-05	305.9200	307.6500	304.6750	306.8800	+2.987%	8,924,009	+30.725%
2025-05-02	300.1700	300.8500	297.0300	297.9800	+0.175%	8,670,116	+34.630%
2025-05-01	297.4100	297.9400	295.3200	297.4600	-2.077%	14,969,062	+34.865%
2025-04-30	304.6050	306.0650	303.4400	303.7700	-0.748%	8,331,894	+32.064%
2025-04-29	305.8100	306.9500	304.0000	306.0600	-0.974%	6,852,106	+31.076%
2025-04-28	304.1500	309.1100	302.9700	309.0700	+1.424%	9,375,484	+29.799%
2025-04-25	301.7800	305.3700	301.0100	304.7300	-1.084%	10,681,340	+31.648%
2025-04-24	306.9800	308.4950	304.7100	308.0700	+1.456%	10,844,971	+30.220%
2025-04-23	304.1800	304.7400	300.5900	303.6500	-2.398%	25,421,455	+32.116%
2025-04-22	317.4900	317.6300	310.3600	311.1100	-1.420%	35,240,887	+28.948%
2025-04-21	315.0150	316.4100	313.9450	315.5900	+3.094%	20,372,259	+27.117%
2025-04-17	306.3100	307.1300	302.7300	306.1200	-0.439%	18,218,825	+31.050%
2025-04-16	304.6500	308.0599	303.8000	307.4700	+3.254%	20,778,079	+30.475%
2025-04-15	296.9300	298.0200	296.0900	297.7800	+0.523%	7,920,634	+34.720%
2025-04-14	295.5400	296.5800	294.5300	296.2300	-0.571%	12,411,340	+35.425%
2025-04-11	297.9600	299.2750	296.8100	297.9300	+1.909%	21,052,932	+34.652%
2025-04-10	288.8050	292.8600	287.2310	292.3500	+2.442%	19,777,099	+37.223%
2025-04-09	282.2200	285.8700	281.0400	285.3800	+3.699%	25,234,180	+40.574%
2025-04-08	277.8665	278.3200	274.2400	275.2000	+0.544%	12,415,534	+45.774%
2025-04-07	278.8550	280.1400	272.5800	273.7100	-2.149%	19,704,515	+46.568%
2025-04-04	283.6400	284.0300	278.0200	279.7200	-2.339%	21,517,158	+43.418%
2025-04-03	282.7800	289.0900	282.4500	286.4200	-0.604%	20,524,385	+40.064%
2025-04-02	288.2800	289.0300	287.3600	288.1600	+0.205%	11,074,787	+39.218%
2025-04-01	288.5400	289.1300	285.9100	287.5700	-0.198%	15,917,853	+39.503%
2025-03-31	287.5300	288.3900	285.8500	288.1400	+1.436%	13,892,100	+39.227%

.dark-mode .NlsnbT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NlsnbT{ 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