Dark

GLDM
SPDR Gold MiniShares
stock NYSE ETF

Market Open

Aug 6, 2026 2:25:11 PM EDT

84.02USD+0.024%(+0.02)4,953,388

84.02Bid 84.03Ask 0.01Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

84.01USD+0.012%(+0.01)115,909

After-hours

Aug 5, 2026 4:58:30 PM EDT

84.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	84.0200	84.5800	83.530000	84.0200	-0.012%	4,953,388	0.000%
2026-08-05	83.0200	84.4200	82.890000	84.0300	+4.126%	5,268,346	-0.012%
2026-08-04	80.6700	81.2250	80.605000	80.7000	+0.699%	2,553,213	+4.114%
2026-08-03	79.8000	80.2300	79.510000	80.1400	0.000%	3,250,686	+4.842%
2026-07-31	79.9700	80.2250	79.540000	80.1400	-1.463%	3,981,874	+4.842%
2026-07-30	80.7100	81.4800	80.610000	81.3300	+1.637%	2,875,277	+3.308%
2026-07-29	79.4200	81.4300	79.040000	80.0200	+0.452%	5,426,272	+4.999%
2026-07-28	79.7100	80.0500	79.360000	79.6600	-1.386%	3,636,216	+5.473%
2026-07-27	80.6300	80.9800	80.425000	80.7800	+0.736%	2,094,546	+4.011%
2026-07-24	80.0500	80.7500	80.030000	80.1900	+0.100%	1,755,743	+4.776%
2026-07-23	80.2500	80.4300	79.905000	80.1100	-1.994%	2,400,306	+4.881%
2026-07-22	81.8400	82.4150	81.685000	81.7400	+1.138%	5,278,802	+2.789%
2026-07-21	80.1600	80.8600	80.015000	80.8200	+1.955%	2,856,184	+3.959%
2026-07-20	79.3200	79.5200	79.110000	79.2700	-0.227%	2,449,817	+5.992%
2026-07-17	78.5200	79.6000	78.430000	79.4500	+0.927%	3,224,693	+5.752%
2026-07-16	79.2100	79.4400	78.510000	78.7200	-1.894%	2,966,872	+6.733%
2026-07-15	80.2400	80.7400	79.675000	80.2400	-0.012%	2,158,199	+4.711%
2026-07-14	80.7700	81.1200	79.990000	80.2500	+1.364%	2,074,827	+4.698%
2026-07-13	80.3500	80.3900	78.870000	79.1700	-2.608%	2,783,350	+6.126%
2026-07-10	80.8600	81.4165	80.590000	81.2900	-0.307%	2,272,139	+3.358%
2026-07-09	81.6200	81.8400	81.360000	81.5400	+1.041%	1,918,605	+3.041%
2026-07-08	80.4500	80.9300	79.570000	80.7000	-0.872%	5,169,527	+4.114%
2026-07-07	82.4300	82.6900	80.970000	81.4100	-1.189%	3,044,973	+3.206%
2026-07-06	81.9600	82.4400	81.679900	82.3900	+1.042%	3,680,034	+1.978%
2026-07-02	81.3800	81.9800	81.139900	81.5400	+2.027%	3,465,306	+3.041%
2026-07-01	80.0580	81.4200	79.830000	79.9200	+0.630%	4,683,681	+5.130%
2026-06-30	79.5600	80.3800	79.395000	79.4200	-0.038%	5,838,948	+5.792%
2026-06-29	79.9000	80.0150	79.120000	79.4500	-1.439%	2,859,547	+5.752%
2026-06-26	80.2700	81.0200	80.030000	80.6100	+1.193%	2,644,440	+4.230%
2026-06-25	79.5700	79.9900	79.100000	79.6600	+0.976%	4,667,399	+5.473%
2026-06-24	78.6400	79.9600	78.330000	78.8900	-3.012%	6,221,793	+6.503%
2026-06-23	81.4300	81.9800	81.320000	81.3400	-1.905%	3,189,588	+3.295%
2026-06-22	82.8300	83.2900	82.490000	82.9200	-0.623%	2,506,751	+1.327%
2026-06-18	84.3500	84.6100	83.130000	83.4400	-0.406%	3,717,951	+0.695%
2026-06-17	85.7600	86.6700	83.440000	83.7800	-2.297%	9,152,971	+0.286%
2026-06-16	85.7800	86.0000	85.330000	85.7500	+0.281%	2,342,266	-2.017%
2026-06-15	86.1400	86.4399	85.400000	85.5100	+2.628%	3,138,517	-1.742%
2026-06-12	83.1600	83.7999	82.640000	83.3200	+0.108%	4,732,757	+0.840%
2026-06-11	80.5900	83.4600	80.160000	83.2300	+3.046%	9,919,681	+0.949%
2026-06-10	82.0700	82.8100	80.740000	80.7700	-4.142%	7,096,829	+4.024%
2026-06-09	85.6900	86.3200	83.810000	84.2600	-1.600%	5,554,339	-0.285%
2026-06-08	85.7000	86.0000	85.355000	85.6300	+0.246%	8,142,506	-1.880%
2026-06-05	87.1600	87.2300	85.345000	85.4200	-3.665%	4,312,425	-1.639%
2026-06-04	89.0900	89.3000	88.155000	88.6700	+0.842%	3,486,776	-5.244%
2026-06-03	88.0250	88.2250	87.570000	87.9300	-0.957%	3,649,855	-4.447%
2026-06-02	89.2500	89.3050	88.610000	88.7800	+0.147%	3,695,581	-5.362%
2026-06-01	88.3600	88.9300	88.000000	88.6500	-1.423%	3,694,421	-5.223%
2026-05-29	89.5600	90.9100	89.475000	89.9300	+1.079%	3,951,928	-6.572%
2026-05-28	87.6100	89.3250	87.390000	88.9700	+1.045%	6,352,325	-5.564%
2026-05-27	87.1400	88.2000	87.140000	88.0500	-1.300%	3,885,088	-4.577%
2026-05-26	89.4800	89.6550	88.690000	89.2100	0.000%	2,781,007	-5.818%
2026-05-22	89.4800	89.5800	88.840000	89.2100	-0.734%	2,599,759	-5.818%
2026-05-21	89.0400	90.1800	88.780000	89.8700	-0.100%	2,380,166	-6.509%
2026-05-20	88.8300	90.0850	88.380000	89.9600	+1.421%	3,422,416	-6.603%
2026-05-19	88.9000	89.3200	88.350000	88.7000	-1.652%	2,621,152	-5.276%
2026-05-18	90.4700	90.7007	89.670000	90.1900	+0.233%	2,836,048	-6.841%
2026-05-15	90.0100	90.3400	89.255000	89.9800	-2.291%	4,178,477	-6.624%
2026-05-14	92.7700	93.0000	92.050000	92.0900	-0.744%	3,663,982	-8.763%
2026-05-13	92.7900	93.1900	92.395000	92.7800	-0.579%	2,733,910	-9.442%
2026-05-12	92.8200	93.3300	91.790000	93.3200	-0.395%	3,263,814	-9.966%
2026-05-11	93.5600	93.9600	93.160000	93.6900	+0.214%	2,644,260	-10.321%
2026-05-08	93.5400	93.9850	93.050000	93.4900	+0.473%	2,241,773	-10.129%
2026-05-07	93.8900	94.2500	92.732500	93.0500	+0.215%	3,197,325	-9.704%
2026-05-06	92.6700	93.3300	92.570000	92.8500	+3.018%	3,530,505	-9.510%
2026-05-05	90.5400	90.7500	90.050000	90.1300	+0.839%	2,035,161	-6.779%
2026-05-04	90.2700	90.6700	89.070000	89.3800	-2.006%	4,147,794	-5.997%
2026-05-01	90.8100	92.2100	90.760000	91.2100	-0.175%	3,568,256	-7.883%
2026-04-30	91.6550	91.6950	91.105000	91.3700	+1.556%	3,245,399	-8.044%
2026-04-29	89.7800	90.3200	89.240000	89.9700	-1.045%	3,781,834	-6.613%
2026-04-28	90.6700	91.0550	90.170000	90.9200	-1.846%	3,904,685	-7.589%
2026-04-27	93.0260	93.0500	92.360000	92.6300	-0.761%	11,866,298	-9.295%
2026-04-24	92.9300	93.7900	92.810000	93.3400	+0.484%	1,964,997	-9.985%
2026-04-23	93.5600	93.8000	92.280000	92.8900	-0.981%	3,470,346	-9.549%
2026-04-22	94.0000	94.2000	93.480000	93.8100	+1.329%	1,986,648	-10.436%
2026-04-21	94.5000	94.8400	92.370000	92.5800	-2.813%	6,222,094	-9.246%
2026-04-20	95.4800	95.5250	94.820000	95.2600	-0.812%	3,253,313	-11.799%
2026-04-17	96.0300	96.6800	95.970000	96.0400	+1.265%	3,965,530	-12.516%
2026-04-16	95.2800	95.4350	94.400000	94.8400	-0.074%	3,144,128	-11.409%
2026-04-15	95.4100	95.5899	94.730000	94.9100	-1.032%	3,671,420	-11.474%
2026-04-14	94.6600	95.9050	94.590000	95.9000	+2.195%	4,319,358	-12.388%
2026-04-13	93.6800	93.9700	93.010000	93.8400	-0.393%	4,019,017	-10.465%
2026-04-10	94.4900	94.8800	93.920000	94.2100	-0.180%	2,898,367	-10.816%
2026-04-09	94.0300	94.9900	93.940000	94.3800	+0.801%	3,579,952	-10.977%
2026-04-08	94.8000	94.8800	92.950000	93.6300	+0.634%	11,865,073	-10.264%
2026-04-07	92.2000	93.3400	91.170000	93.0400	+0.988%	5,663,230	-9.695%
2026-04-06	92.3900	92.9399	91.930000	92.1300	-0.378%	3,942,405	-8.803%
2026-04-02	91.0000	92.9700	90.730000	92.4800	-1.930%	5,723,685	-9.148%
2026-04-01	93.7000	94.8100	93.460000	94.3000	+1.737%	6,966,524	-10.901%
2026-03-31	90.5100	92.7300	90.410100	92.6900	+3.773%	7,581,419	-9.354%
2026-03-30	90.4000	90.5000	88.912000	89.3200	-0.022%	7,717,914	-5.934%
2026-03-27	87.5400	90.1350	87.330000	89.3400	+3.487%	6,999,168	-5.955%
2026-03-26	88.0200	88.6100	86.240000	86.3300	-3.725%	7,595,442	-2.676%
2026-03-25	90.4200	90.6100	88.795000	89.6700	+2.986%	6,654,570	-6.301%
2026-03-24	86.2050	87.7300	86.090000	87.0700	+0.034%	8,209,813	-3.503%
2026-03-23	87.2500	89.2900	86.090000	87.0400	-2.279%	19,105,313	-3.470%
2026-03-20	92.2000	92.3200	88.610000	89.0700	-3.037%	13,740,866	-5.670%
2026-03-19	90.5500	92.2500	89.800000	91.8600	-4.123%	15,186,625	-8.535%
2026-03-18	96.2000	96.9600	95.740000	95.8100	-3.183%	7,150,891	-12.306%
2026-03-17	99.2000	99.5600	98.420000	98.9600	-0.242%	3,725,152	-15.097%
2026-03-16	99.3500	99.6900	98.430000	99.2000	-0.081%	5,019,047	-15.302%
2026-03-13	101.0900	101.2500	99.135000	99.2800	-1.312%	5,964,345	-15.371%
2026-03-12	102.3100	102.3100	100.490000	100.6000	-1.940%	8,231,409	-16.481%
2026-03-11	102.5600	102.8300	101.910000	102.5900	-0.292%	2,825,770	-18.101%
2026-03-10	103.3200	103.6700	102.130000	102.8900	+1.110%	6,001,485	-18.340%
2026-03-09	100.8000	101.8050	100.110000	101.7600	-0.206%	8,973,668	-17.433%
2026-03-06	101.0150	102.3951	100.570000	101.9700	+1.584%	6,064,977	-17.603%
2026-03-05	101.3100	101.3700	99.930000	100.3800	-1.220%	8,416,674	-16.298%
2026-03-04	102.2300	102.6100	101.110000	101.6200	+0.734%	5,534,760	-17.319%
2026-03-03	101.8600	101.9000	98.860000	100.8800	-4.415%	19,358,302	-16.713%
2026-03-02	105.5350	105.9900	104.100000	105.5400	+1.344%	12,665,890	-20.390%
2026-02-27	103.5200	104.2000	103.190000	104.1400	+1.274%	5,808,322	-19.320%
2026-02-26	102.3100	102.9100	101.500000	102.8300	+0.853%	5,405,261	-18.292%
2026-02-25	102.4700	103.2600	101.840000	101.9600	-0.245%	4,950,841	-17.595%
2026-02-24	101.2300	102.3850	101.130000	102.2100	-1.380%	4,998,082	-17.797%
2026-02-23	102.2200	103.6750	102.220000	103.6400	+2.736%	5,752,957	-18.931%
2026-02-20	99.7700	100.9000	98.700000	100.8800	+1.930%	6,174,864	-16.713%
2026-02-19	98.5200	99.3800	98.220000	98.9700	+0.314%	6,875,619	-15.106%
2026-02-18	98.1500	99.1601	98.060000	98.6600	+2.185%	5,456,476	-14.839%
2026-02-17	96.9150	97.1900	95.950000	96.5500	-3.072%	5,306,885	-12.978%
2026-02-13	98.9900	99.8701	98.260000	99.6100	+2.427%	7,416,767	-15.651%
2026-02-12	100.1200	100.4000	96.510000	97.2500	-3.397%	19,990,884	-13.604%
2026-02-11	100.3400	100.9200	99.670000	100.6700	+1.095%	7,748,947	-16.539%
2026-02-10	100.3600	100.5100	98.950000	99.5800	-0.994%	5,589,725	-15.626%
2026-02-09	99.3000	100.6800	99.240000	100.5800	+2.570%	9,271,217	-16.465%
2026-02-06	97.1000	98.3800	96.900000	98.0600	+2.993%	9,612,624	-14.318%
2026-02-05	95.6600	97.1000	94.840000	95.2100	-2.569%	20,595,964	-11.753%
2026-02-04	99.5900	99.7300	96.000000	97.7200	-0.153%	19,675,151	-14.020%
2026-02-03	97.4600	98.8400	96.580000	97.8700	+6.392%	22,788,177	-14.151%
2026-02-02	93.4550	94.9000	91.000000	91.9900	-4.187%	34,706,995	-8.664%
2026-01-30	100.4000	101.2000	92.740000	96.0100	-10.078%	72,711,507	-12.488%
2026-01-29	109.7000	109.7400	100.900000	106.7700	+0.310%	52,505,972	-21.307%
2026-01-28	104.1100	106.7200	103.640000	106.4400	+3.834%	36,623,890	-21.064%
2026-01-27	100.1500	102.5800	99.900000	102.5100	+2.449%	19,703,977	-18.037%
2026-01-26	100.5000	101.0400	99.120000	100.0600	+1.470%	22,093,891	-16.030%
2026-01-23	97.7600	98.7600	97.640000	98.6100	+1.326%	11,140,269	-14.796%
2026-01-22	95.5800	97.5263	95.500000	97.3200	+1.863%	13,545,435	-13.666%
2026-01-21	96.1900	96.4350	94.120000	95.5400	+1.487%	23,094,264	-12.058%
2026-01-20	94.0300	94.3450	93.460000	94.1400	+3.781%	11,964,995	-10.750%
2026-01-16	91.0400	91.4600	89.810000	90.7100	-0.461%	11,555,886	-7.375%
2026-01-15	91.0900	91.5200	91.030000	91.1300	-0.632%	4,931,082	-7.802%
2026-01-14	91.7400	91.9050	91.045000	91.7100	+1.036%	10,955,136	-8.385%
2026-01-13	91.4300	91.7400	90.440000	90.7700	-0.143%	11,018,739	-7.436%
2026-01-12	90.7700	91.6450	90.760000	90.9000	+1.872%	7,905,098	-7.569%
2026-01-09	88.9400	89.4100	88.660000	89.2300	+0.734%	7,194,286	-5.839%
2026-01-08	87.5900	88.6200	87.500000	88.5800	+0.533%	5,319,726	-5.148%
2026-01-07	87.9700	88.4500	87.565000	88.1100	-0.955%	8,052,577	-4.642%
2026-01-06	88.4300	89.0100	88.340000	88.9600	+1.091%	6,887,343	-5.553%
2026-01-05	87.5100	88.2000	87.440000	88.0000	+2.636%	5,655,907	-4.523%
2026-01-02	86.4600	86.5000	85.300000	85.7400	+0.433%	5,210,574	-2.006%
2025-12-31	85.8300	86.1400	85.175000	85.3700	-0.617%	5,157,978	-1.581%
2025-12-30	86.8900	86.9200	85.820000	85.9000	+0.117%	5,483,702	-2.189%
2025-12-29	86.9000	86.9000	85.165000	85.8000	-4.358%	14,166,885	-2.075%
2025-12-26	89.8000	90.0650	89.280000	89.7100	+1.139%	5,512,480	-6.343%
2025-12-24	88.7600	88.8200	88.015000	88.7000	-0.348%	6,149,913	-5.276%
2025-12-23	88.3400	89.0450	87.650000	89.0100	+1.297%	5,298,568	-5.606%
2025-12-22	87.6300	87.9400	87.335100	87.8700	+2.293%	5,008,466	-4.381%
2025-12-19	85.6700	86.2250	85.510000	85.9000	+0.140%	5,870,075	-2.189%
2025-12-18	85.7500	86.5700	85.260000	85.7800	-0.163%	6,945,111	-2.052%
2025-12-17	85.6800	86.0900	85.520000	85.9200	+0.821%	4,889,573	-2.211%
2025-12-16	85.6300	85.8100	84.940000	85.2200	+0.012%	3,751,962	-1.408%
2025-12-15	85.6300	85.8100	84.825000	85.2100	+0.129%	5,390,091	-1.397%
2025-12-12	85.9300	86.1700	84.270000	85.1000	+0.555%	5,770,332	-1.269%
2025-12-11	83.7400	84.8200	83.638500	84.6300	+1.075%	6,966,244	-0.721%
2025-12-10	83.0900	83.8900	82.770000	83.7300	+0.432%	4,385,003	+0.346%
2025-12-09	83.0100	83.5600	82.940000	83.3700	+0.470%	3,971,005	+0.780%
2025-12-08	83.2900	83.3400	82.660000	82.9800	-0.252%	3,881,654	+1.253%
2025-12-05	83.7600	84.3100	83.120000	83.1900	-0.168%	5,398,104	+0.998%
2025-12-04	83.2900	83.5100	82.955000	83.3300	+0.072%	3,308,627	+0.828%
2025-12-03	83.6000	83.9600	83.040000	83.2700	-0.060%	4,379,489	+0.901%
2025-12-02	83.7000	83.7150	82.430000	83.3200	-0.644%	6,838,175	+0.840%
2025-12-01	84.0800	84.0800	83.525000	83.8600	+0.479%	6,518,949	+0.191%
2025-11-28	83.0900	83.4800	82.853500	83.4600	+1.250%	4,473,423	+0.671%
2025-11-26	82.0100	82.5800	81.890000	82.4300	+0.782%	5,780,967	+1.929%
2025-11-25	81.8400	82.3200	81.370000	81.7900	-0.024%	7,444,517	+2.726%
2025-11-24	80.6700	81.8350	80.540000	81.8100	+1.589%	5,973,653	+2.701%
2025-11-21	80.5100	81.1800	80.270000	80.5300	-0.198%	5,981,407	+4.334%
2025-11-20	80.7700	81.2700	80.030000	80.6900	-0.012%	5,815,593	+4.127%
2025-11-19	81.3000	81.8067	80.290000	80.7000	+0.161%	6,507,534	+4.114%
2025-11-18	80.6500	80.8100	79.980000	80.5700	+0.725%	5,287,043	+4.282%
2025-11-17	80.4800	80.7956	79.315000	79.9900	-1.125%	8,957,515	+5.038%
2025-11-14	80.2200	81.3750	79.820000	80.9000	-1.844%	6,693,808	+3.857%
2025-11-13	83.3600	83.5250	82.040000	82.4200	-0.759%	8,576,714	+1.941%
2025-11-12	81.7800	83.3750	81.660000	83.0500	+1.590%	8,231,791	+1.168%
2025-11-11	81.7800	81.8500	81.110000	81.7500	+0.405%	3,678,043	+2.777%
2025-11-10	80.9000	81.4800	80.660000	81.4200	+2.725%	3,739,526	+3.193%
2025-11-07	79.1700	79.7100	78.850000	79.2600	+0.597%	5,037,490	+6.006%
2025-11-06	79.0100	79.2300	78.490000	78.7900	-0.101%	3,551,879	+6.638%
2025-11-05	78.8400	78.9850	78.470000	78.8700	+1.167%	3,792,082	+6.530%
2025-11-04	78.2200	78.7000	77.780000	77.9600	-1.776%	6,119,405	+7.773%
2025-11-03	79.4000	79.7800	79.090000	79.3700	+0.227%	4,393,178	+5.859%
2025-10-31	79.7050	79.7400	78.635000	79.1900	-0.553%	7,069,898	+6.099%
2025-10-30	78.5700	79.6850	78.440000	79.6300	+1.972%	6,805,451	+5.513%
2025-10-29	79.5500	79.6200	77.760000	78.0900	-0.383%	9,087,796	+7.594%
2025-10-28	77.8600	78.5900	77.500000	78.3900	-0.734%	11,984,474	+7.182%
2025-10-27	79.8300	79.9500	78.610000	78.9700	-2.782%	11,161,612	+6.395%
2025-10-24	81.4500	81.9250	81.110000	81.2300	-0.319%	6,509,254	+3.435%
2025-10-23	82.0800	82.2300	81.470000	81.4900	+0.357%	7,932,089	+3.105%
2025-10-22	80.2100	81.4200	79.390000	81.2000	-0.148%	14,739,265	+3.473%
2025-10-21	83.1800	83.6550	80.810000	81.3200	-6.194%	20,825,708	+3.320%
2025-10-20	85.5100	86.7499	84.980000	86.6900	+3.572%	10,276,929	-3.080%
2025-10-17	85.4400	85.4700	82.880000	83.7000	-1.853%	28,385,375	+0.382%
2025-10-16	84.1600	85.3700	83.320000	85.2800	+2.291%	11,471,866	-1.477%
2025-10-15	83.0400	83.4150	82.740000	83.3700	+1.696%	7,648,754	+0.780%
2025-10-14	81.3600	82.2600	81.300000	81.9800	+0.762%	6,633,408	+2.488%
2025-10-13	81.0100	81.5050	80.810000	81.3600	+2.417%	4,953,225	+3.269%
2025-10-10	79.0700	79.6500	78.620000	79.4400	+1.043%	8,258,342	+5.765%
2025-10-09	80.2700	80.2900	78.065000	78.6200	-1.835%	16,480,676	+6.868%
2025-10-08	79.9300	80.3607	79.720000	80.0900	+1.611%	8,281,041	+4.907%
2025-10-07	78.8500	79.0153	78.430000	78.8200	+0.549%	6,593,158	+6.597%
2025-10-06	77.8700	78.5962	77.750000	78.3900	+1.911%	5,529,796	+7.182%
2025-10-03	76.8500	77.0400	76.550000	76.9200	+0.786%	6,644,827	+9.230%
2025-10-02	77.0700	77.1300	75.600000	76.3200	-0.313%	10,056,344	+10.089%
2025-10-01	76.6300	76.7900	76.325000	76.5600	+0.144%	5,531,025	+9.744%
2025-09-30	75.5600	76.4700	75.490000	76.4500	+0.831%	4,890,150	+9.902%
2025-09-29	75.6700	75.9000	75.570600	75.8200	+1.649%	4,442,511	+10.815%
2025-09-26	74.4000	74.9099	74.290000	74.5900	+0.566%	3,938,688	+12.642%
2025-09-25	74.0700	74.3885	73.675000	74.1700	+0.433%	4,288,041	+13.280%
2025-09-24	74.5900	74.6075	73.600000	73.8500	-0.926%	4,329,780	+13.771%
2025-09-23	74.9100	75.0400	74.290000	74.5400	+0.445%	5,811,450	+12.718%
2025-09-22	73.7200	74.2200	73.540000	74.2100	+1.727%	4,183,802	+13.219%
2025-09-19	72.3800	72.9700	72.350000	72.9500	+1.039%	3,454,708	+15.175%
2025-09-18	72.3400	72.3400	71.810000	72.2000	-0.400%	9,390,912	+16.371%
2025-09-17	72.8200	73.4000	72.180000	72.4900	-0.794%	11,617,189	+15.906%
2025-09-16	73.1500	73.3150	72.840000	73.0700	+0.247%	6,407,705	+14.986%
2025-09-15	72.3500	72.9750	72.320000	72.8900	+1.012%	2,821,410	+15.270%
2025-09-12	72.2500	72.3550	72.110000	72.1600	+0.222%	4,152,779	+16.436%
2025-09-11	71.7000	72.0950	71.630000	72.0000	-0.166%	3,177,913	+16.694%
2025-09-10	72.2200	72.3757	71.975200	72.1200	+0.348%	3,461,705	+16.500%
2025-09-09	72.4800	72.7600	71.810000	71.8700	-0.194%	6,500,365	+16.906%
2025-09-08	71.7600	72.1950	71.676500	72.0100	+1.166%	4,348,135	+16.678%
2025-09-05	70.8800	71.2800	70.750000	71.1800	+1.295%	3,311,609	+18.039%
2025-09-04	70.3400	70.4500	69.980000	70.2700	-0.439%	4,722,212	+19.567%
2025-09-03	70.5000	70.8599	70.280000	70.5800	+0.757%	2,854,845	+19.042%
2025-09-02	69.0050	70.0950	68.880000	70.0500	+2.412%	5,010,381	+19.943%
2025-08-29	67.6550	68.4000	67.655000	68.4000	+0.974%	2,444,489	+22.836%
2025-08-28	67.3800	67.7550	67.335000	67.7400	+0.729%	1,532,641	+24.033%
2025-08-27	66.9700	67.2850	66.840000	67.2500	+0.194%	1,680,862	+24.937%
2025-08-26	66.8100	67.1400	66.730000	67.1200	+0.720%	2,138,760	+25.179%
2025-08-25	66.6200	66.8450	66.600000	66.6400	-0.225%	1,350,921	+26.080%
2025-08-22	65.9200	66.8879	65.905000	66.7900	+1.044%	2,872,299	+25.797%
2025-08-21	66.2000	66.2650	66.035000	66.1000	-0.332%	2,018,579	+27.110%
2025-08-20	66.1500	66.3300	66.110000	66.3200	+1.021%	1,860,058	+26.689%
2025-08-19	65.9700	66.1200	65.635000	65.6500	-0.545%	2,352,270	+27.982%
2025-08-18	66.2000	66.2150	65.940000	66.0100	-0.181%	5,748,718	+27.284%
2025-08-15	66.1100	66.2293	65.995700	66.1300	+0.076%	1,702,809	+27.053%
2025-08-14	66.2200	66.3050	65.915000	66.0800	-0.617%	1,942,326	+27.149%
2025-08-13	66.4900	66.7400	66.325000	66.4900	+0.332%	1,843,101	+26.365%
2025-08-12	66.2900	66.5000	65.960000	66.2700	-0.151%	3,772,275	+26.784%
2025-08-11	66.3300	66.5800	66.150000	66.3700	-1.382%	5,041,969	+26.593%
2025-08-08	67.1700	67.4100	66.860000	67.3000	0.000%	6,179,126	+24.844%
2025-08-07	67.0500	67.3200	66.810000	67.3000	+0.794%	3,445,012	+24.844%
2025-08-06	66.7200	66.9200	66.630000	66.7700	-0.209%	2,943,859	+25.835%
2025-08-05	66.7300	67.1300	66.720000	66.9100	+0.090%	2,753,087	+25.572%
2025-08-04	66.8300	67.0250	66.735000	66.8500	+0.587%	2,474,344	+25.684%
2025-08-01	66.3500	66.5500	66.110000	66.4600	+2.011%	4,377,928	+26.422%
2025-07-31	65.5000	65.5000	65.125000	65.1500	+0.649%	2,644,061	+28.964%
2025-07-30	65.4600	65.5100	64.710000	64.7300	-1.701%	5,930,407	+29.801%
2025-07-29	65.7700	66.0106	65.585000	65.8500	+0.244%	2,554,050	+27.593%
2025-07-28	65.9100	65.9200	65.375000	65.6900	-0.605%	2,640,560	+27.904%
2025-07-25	66.1800	66.2900	65.840000	66.0900	-0.944%	2,188,329	+27.130%
2025-07-24	66.4900	66.8599	66.450000	66.7200	-0.611%	1,938,307	+25.929%
2025-07-23	67.5200	67.7150	66.954700	67.1300	-1.221%	4,343,853	+25.160%
2025-07-22	67.6400	67.9853	67.430000	67.9600	+0.966%	3,874,871	+23.632%
2025-07-21	67.0800	67.3500	67.005000	67.3100	+1.508%	2,380,665	+24.825%
2025-07-18	66.5100	66.5100	66.290000	66.3100	+0.303%	2,001,416	+26.708%
2025-07-17	65.6800	66.1400	65.600000	66.1100	-0.256%	2,793,795	+27.091%
2025-07-16	66.0100	66.8500	65.725000	66.2800	+0.500%	8,318,594	+26.765%
2025-07-15	66.1700	66.3750	65.750000	65.9500	-0.423%	2,551,946	+27.400%
2025-07-14	66.4600	66.5150	66.160000	66.2300	-0.376%	2,095,035	+26.861%
2025-07-11	66.3900	66.7001	66.320000	66.4800	+0.987%	2,756,615	+26.384%
2025-07-10	65.8200	65.8900	65.535000	65.8300	+0.274%	2,898,706	+27.632%
2025-07-09	65.2600	65.6800	65.185000	65.6500	+0.382%	2,972,292	+27.982%
2025-07-08	65.8500	65.8700	65.090000	65.4000	-1.044%	5,499,013	+28.471%
2025-07-07	65.5900	66.1500	65.470000	66.0900	+0.076%	3,083,495	+27.130%
2025-07-03	66.0000	66.1150	65.815000	66.0400	-0.647%	1,971,791	+27.226%
2025-07-02	66.2200	66.5000	65.990000	66.4700	+0.575%	3,014,146	+26.403%
2025-07-01	66.3200	66.4187	66.070000	66.0900	+0.870%	2,766,752	+27.130%
2025-06-30	65.0100	65.5250	64.910000	65.5200	+1.158%	5,413,938	+28.236%
2025-06-27	64.4900	65.0000	64.460000	64.7700	-1.804%	5,302,180	+29.721%
2025-06-26	65.7200	66.0600	65.535000	65.9600	-0.106%	5,976,196	+27.380%
2025-06-25	65.6200	66.0700	65.590000	66.0300	+0.319%	4,989,934	+27.245%
2025-06-24	65.5800	65.8500	65.250000	65.8200	-1.555%	3,813,146	+27.651%
2025-06-23	66.7200	67.2099	66.709000	66.8600	+0.300%	6,068,379	+25.666%
2025-06-20	66.4850	66.8300	66.470800	66.6600	-0.045%	3,347,798	+26.043%
2025-06-18	67.2400	67.2800	66.605000	66.6900	-0.537%	5,827,703	+25.986%
2025-06-17	67.2100	67.2750	66.650000	67.0500	+0.045%	4,407,876	+25.309%
2025-06-16	67.6700	67.6700	66.980000	67.0200	-1.398%	4,852,576	+25.366%
2025-06-13	68.1950	68.2600	67.710000	67.9700	+1.297%	5,055,695	+23.613%
2025-06-12	66.9800	67.2900	66.880000	67.1000	+1.252%	3,002,502	+25.216%
2025-06-11	66.1100	66.3300	65.740000	66.2700	+0.516%	4,023,185	+26.784%
2025-06-10	66.2600	66.3200	65.740000	65.9300	+0.046%	4,507,904	+27.438%
2025-06-09	65.6400	66.1050	65.579300	65.9000	+0.473%	2,138,004	+27.496%
2025-06-06	66.4300	66.4400	65.570000	65.5900	-1.339%	4,194,699	+28.099%
2025-06-05	66.9000	67.0850	66.127524	66.4800	-0.509%	7,336,330	+26.384%
2025-06-04	66.5100	67.0254	66.370000	66.8200	+0.633%	2,975,062	+25.741%
2025-06-03	66.5300	66.5300	66.010000	66.4000	-0.866%	3,078,789	+26.536%
2025-06-02	66.4700	66.9865	66.350000	66.9800	+2.667%	3,405,955	+25.440%
2025-05-30	65.2600	65.3250	64.790000	65.2400	-0.655%	3,682,383	+28.786%
2025-05-29	65.7000	65.9400	65.440000	65.6700	+0.551%	2,479,262	+27.943%
2025-05-28	65.4600	65.5400	65.129700	65.3100	-0.214%	8,610,373	+28.648%
2025-05-27	65.2800	65.5100	65.065000	65.4500	-1.682%	2,484,074	+28.373%
2025-05-23	66.3800	66.6600	66.090000	66.5700	+2.180%	4,482,813	+26.213%
2025-05-22	65.5600	65.5900	64.920000	65.1500	-0.867%	4,081,930	+28.964%
2025-05-21	65.4400	65.8500	65.260000	65.7200	+0.736%	4,359,313	+27.845%
2025-05-20	64.1100	65.2599	64.105000	65.2400	+1.906%	4,609,291	+28.786%
2025-05-19	64.0000	64.1600	63.710000	64.0200	+1.233%	2,718,087	+31.240%
2025-05-16	62.8800	63.2865	62.700000	63.2400	-1.188%	5,663,468	+32.859%
2025-05-15	63.1900	64.0000	63.120000	64.0000	+1.587%	2,865,553	+31.281%
2025-05-14	63.1200	63.3350	62.735000	63.0000	-2.083%	4,552,985	+33.365%
2025-05-13	64.2400	64.5250	63.880000	64.3400	+0.421%	2,228,590	+30.588%
2025-05-12	64.1000	64.3499	63.785000	64.0700	-2.821%	4,671,030	+31.138%
2025-05-09	66.1600	66.2950	65.760000	65.9300	+0.687%	1,315,307	+27.438%
2025-05-08	66.5300	66.7100	65.130000	65.4800	-1.976%	4,050,914	+28.314%
2025-05-07	67.0900	67.3050	66.620000	66.8000	-1.489%	2,918,869	+25.778%
2025-05-06	67.2400	67.8200	66.910000	67.8100	+2.867%	4,791,901	+23.905%
2025-05-05	65.7400	66.1000	65.470000	65.9200	+2.920%	1,898,937	+27.458%
2025-05-02	64.5200	64.6401	63.816268	64.0500	+0.203%	2,587,819	+31.179%
2025-05-01	63.9100	64.0200	63.455000	63.9200	-2.053%	4,227,125	+31.446%
2025-04-30	65.4400	65.7500	65.200000	65.2600	-0.775%	2,703,867	+28.747%
2025-04-29	65.7100	65.9400	65.350100	65.7700	-0.919%	3,335,740	+27.748%
2025-04-28	65.3900	66.4099	65.100000	66.3800	+1.436%	3,021,136	+26.574%
2025-04-25	64.8200	65.6000	64.670000	65.4400	-1.133%	3,798,623	+28.392%
2025-04-24	65.9600	66.2700	65.475000	66.1900	+1.425%	3,466,624	+26.938%
2025-04-23	65.3500	65.4600	64.580000	65.2600	-2.378%	12,402,889	+28.747%
2025-04-22	68.2300	68.2301	66.679900	66.8500	-1.430%	7,838,486	+25.684%
2025-04-21	67.6900	67.9500	67.457200	67.8200	+3.101%	6,145,951	+23.887%
2025-04-17	65.7550	65.9800	65.045000	65.7800	-0.454%	6,323,362	+27.729%
2025-04-16	65.4400	66.2100	65.275000	66.0800	+3.250%	9,941,967	+27.149%
2025-04-15	63.8100	64.0200	63.615000	64.0000	+0.581%	3,367,054	+31.281%
2025-04-14	63.5000	63.7100	63.280000	63.6300	-0.594%	3,745,154	+32.045%
2025-04-11	64.0000	64.2800	63.760000	64.0100	+1.927%	9,028,790	+31.261%
2025-04-10	62.0500	62.9100	61.712200	62.8000	+2.514%	7,930,522	+33.790%
2025-04-09	60.6300	61.3900	60.380000	61.2600	+3.637%	9,437,614	+37.153%
2025-04-08	59.6000	59.7850	58.920000	59.1100	+0.254%	5,997,228	+42.142%
2025-04-07	59.8900	60.1700	58.555000	58.9600	-1.978%	8,832,226	+42.503%
2025-04-04	60.9300	61.0200	59.730000	60.1500	-2.259%	10,127,577	+39.684%
2025-04-03	60.7000	62.0850	60.670000	61.5400	-0.533%	7,017,317	+36.529%
2025-04-02	61.9200	62.0850	61.740000	61.8700	+0.129%	3,720,285	+35.801%
2025-04-01	62.0700	62.1100	61.420000	61.7900	-0.162%	8,674,431	+35.977%
2025-03-31	61.7700	61.9500	61.395000	61.8900	+1.409%	5,109,327	+35.757%
2025-03-28	60.9600	61.1400	60.760000	61.0300	+0.776%	2,332,104	+37.670%
2025-03-27	60.3000	60.5900	60.070000	60.5600	+1.305%	2,319,508	+38.738%
2025-03-26	59.9300	59.9300	59.680000	59.7800	-0.084%	1,824,894	+40.549%
2025-03-25	59.9000	60.1350	59.774900	59.8300	+0.470%	2,456,536	+40.431%
2025-03-24	59.9200	59.9418	59.470000	59.5500	-0.468%	1,738,624	+41.092%
2025-03-21	60.0150	60.0300	59.420000	59.8300	-0.796%	4,358,666	+40.431%
2025-03-20	60.0400	60.3350	60.015000	60.3100	-0.149%	3,953,286	+39.314%
2025-03-19	60.1100	60.4500	59.940000	60.4000	+0.382%	4,118,279	+39.106%
2025-03-18	60.1300	60.1900	59.920000	60.1700	+1.228%	3,811,958	+39.638%
2025-03-17	59.1800	59.4500	59.156600	59.4400	+0.541%	2,056,418	+41.353%
2025-03-14	59.3500	59.3500	59.010000	59.1200	+0.068%	4,954,151	+42.118%
2025-03-13	58.3400	59.1300	58.329900	59.0800	+1.739%	4,105,490	+42.214%
2025-03-12	57.6700	58.2500	57.645000	58.0700	+0.432%	2,803,856	+44.687%
2025-03-11	57.6600	57.8900	57.658000	57.8200	+1.137%	4,621,142	+45.313%
2025-03-10	57.4900	57.6599	57.050100	57.1700	-0.833%	3,830,120	+46.965%
2025-03-07	57.8000	58.0500	57.490000	57.6500	+0.052%	2,557,935	+45.742%
2025-03-06	57.6100	57.8800	57.600000	57.6200	-0.484%	1,808,607	+45.817%
2025-03-05	57.5500	58.0400	57.540100	57.9000	+0.190%	4,096,486	+45.112%
2025-03-04	57.7900	57.8599	57.460000	57.7900	+0.908%	5,366,948	+45.388%
2025-03-03	56.9400	57.3155	56.935000	57.2700	+1.291%	3,069,796	+46.709%
2025-02-28	56.4000	56.5700	56.105000	56.5400	-0.650%	4,732,724	+48.603%
2025-02-27	57.2200	57.2600	56.790000	56.9100	-1.506%	4,981,721	+47.637%
2025-02-26	57.3700	57.7850	57.270100	57.7800	+0.156%	2,048,379	+45.414%
2025-02-25	58.3100	58.3350	57.220000	57.6900	-1.317%	3,408,430	+45.640%
2025-02-24	58.2800	58.4700	58.060000	58.4600	+0.550%	3,279,956	+43.722%
2025-02-21	58.1500	58.3000	57.890000	58.1400	-0.086%	1,889,015	+44.513%
2025-02-20	58.0200	58.3700	58.020000	58.1900	+0.052%	1,987,424	+44.389%
2025-02-19	58.1300	58.2500	57.820000	58.1600	+0.069%	2,162,495	+44.464%
2025-02-18	57.9100	58.1800	57.890000	58.1200	+1.662%	2,330,334	+44.563%
2025-02-14	58.0000	58.0100	57.000000	57.1700	-1.482%	3,176,691	+46.965%

.dark-mode .PK85hx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PK85hx{ color: #333333; background-color: white; border: 2px solid #333333; }GLDMSPDR Gold MiniSharesstock NYSE ETF

GLDM
SPDR Gold MiniShares
stock NYSE ETF