Historical Data: GLD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-18 | 400.48 | 403.15 | 398.13 | 401.17 | 9505900.0 | 0.71% |
| >>> | 2026-09-17 | 400.28 | 401.44 | 398.04 | 398.36 | 7746100.0 | 1.69% |
| >>> | 2026-09-16 | 398.91 | 400.60 | 388.39 | 391.74 | 15773200.0 | -0.61% |
| >>> | 2026-09-15 | 393.11 | 395.31 | 391.81 | 394.15 | 6705500.0 | 0.33% |
| >>> | 2026-09-14 | 391.89 | 395.90 | 390.96 | 392.84 | 7435100.0 | -1.49% |
| >>> | 2026-09-11 | 402.53 | 403.65 | 398.14 | 398.77 | 10963000.0 | 0.61% |
| >>> | 2026-09-10 | 399.53 | 401.15 | 395.45 | 396.36 | 10202900.0 | -1.73% |
| >>> | 2026-09-09 | 406.11 | 406.56 | 401.18 | 403.35 | 8188400.0 | 0.91% |
| >>> | 2026-09-08 | 403.56 | 404.28 | 399.48 | 399.72 | 8992200.0 | -1.73% |
| >>> | 2026-09-04 | 404.66 | 408.00 | 403.96 | 406.77 | 9813200.0 | -0.84% |
| >>> | 2026-09-03 | 410.71 | 413.54 | 408.54 | 410.22 | 12509500.0 | 1.85% |
| >>> | 2026-09-02 | 399.71 | 403.33 | 399.58 | 402.78 | 13714100.0 | 1.52% |
| >>> | 2026-09-01 | 398.29 | 401.25 | 396.45 | 396.75 | 13143000.0 | -2.86% |
| >>> | 2026-08-31 | 407.76 | 408.80 | 404.90 | 408.42 | 9490000.0 | -0.11% |
| >>> | 2026-08-28 | 422.24 | 424.79 | 407.62 | 408.89 | 25044400.0 | -3.24% |
| >>> | 2026-08-27 | 420.82 | 423.35 | 418.43 | 422.60 | 7089000.0 | 0.3% |
| >>> | 2026-08-26 | 423.00 | 424.95 | 420.31 | 421.32 | 9816500.0 | -1.58% |
| >>> | 2026-08-25 | 422.78 | 428.14 | 422.33 | 428.07 | 12450600.0 | 0.32% |
| >>> | 2026-08-24 | 428.55 | 429.42 | 424.20 | 426.69 | 18943000.0 | 0.79% |
| >>> | 2026-08-21 | 420.53 | 424.89 | 419.42 | 423.36 | 14529000.0 | 1.95% |
| >>> | 2026-08-20 | 410.08 | 416.45 | 409.82 | 415.26 | 13900900.0 | 0.34% |
| >>> | 2026-08-19 | 408.81 | 414.00 | 407.47 | 413.84 | 17480700.0 | 3.84% |
| >>> | 2026-08-18 | 402.55 | 404.32 | 397.87 | 398.55 | 10660900.0 | -1.71% |
| >>> | 2026-08-17 | 402.34 | 406.23 | 402.18 | 405.49 | 9604100.0 | 1.0% |
| >>> | 2026-08-14 | 402.18 | 403.33 | 400.94 | 401.48 | 6749800.0 | 0.63% |
| >>> | 2026-08-13 | 402.17 | 402.58 | 398.28 | 398.96 | 8695200.0 | -1.47% |
| >>> | 2026-08-12 | 405.31 | 407.36 | 403.22 | 404.92 | 10383100.0 | 0.99% |
| >>> | 2026-08-11 | 403.44 | 404.03 | 399.89 | 400.96 | 7439100.0 | -0.39% |
| >>> | 2026-08-10 | 397.71 | 403.24 | 395.93 | 402.54 | 11057000.0 | 1.02% |
| >>> | 2026-08-07 | 399.60 | 400.66 | 396.95 | 398.47 | 13324500.0 | 2.26% |
| >>> | 2026-08-06 | 389.50 | 392.12 | 387.27 | 389.67 | 10954300.0 | 0.01% |
| >>> | 2026-08-05 | 384.96 | 391.51 | 384.32 | 389.64 | 14758700.0 | 4.14% |
| >>> | 2026-08-04 | 374.14 | 376.69 | 373.71 | 374.16 | 5723100.0 | 0.66% |
| >>> | 2026-08-03 | 370.10 | 372.04 | 368.64 | 371.71 | 4968900.0 | 0.05% |
| >>> | 2026-07-31 | 370.84 | 372.01 | 368.82 | 371.54 | 6641400.0 | -1.49% |
| >>> | 2026-07-30 | 374.16 | 377.86 | 373.76 | 377.16 | 5968400.0 | 1.64% |
| >>> | 2026-07-29 | 368.29 | 377.62 | 366.53 | 371.08 | 11839900.0 | 0.46% |
| >>> | 2026-07-28 | 369.61 | 371.23 | 367.98 | 369.37 | 4819300.0 | -1.4% |
| >>> | 2026-07-27 | 373.89 | 375.53 | 372.91 | 374.63 | 3700000.0 | 0.73% |
| >>> | 2026-07-24 | 371.26 | 374.49 | 371.03 | 371.90 | 3852400.0 | 0.1% |
| >>> | 2026-07-23 | 372.36 | 373.09 | 370.53 | 371.52 | 9820600.0 | -2.0% |
| >>> | 2026-07-22 | 379.07 | 382.22 | 378.83 | 379.12 | 7115100.0 | 1.15% |
| >>> | 2026-07-21 | 371.70 | 375.01 | 371.07 | 374.81 | 6070600.0 | 1.96% |
| >>> | 2026-07-20 | 367.79 | 368.79 | 366.80 | 367.60 | 3922500.0 | -0.22% |
| >>> | 2026-07-17 | 364.11 | 369.21 | 363.60 | 368.41 | 6456600.0 | 0.95% |
| >>> | 2026-07-16 | 367.45 | 368.43 | 364.05 | 364.96 | 9048000.0 | -1.98% |
| >>> | 2026-07-15 | 372.11 | 374.49 | 369.50 | 372.35 | 7683700.0 | 0.05% |
| >>> | 2026-07-14 | 374.53 | 376.28 | 370.92 | 372.15 | 6303400.0 | 1.37% |
| >>> | 2026-07-13 | 372.77 | 372.89 | 365.77 | 367.13 | 7161700.0 | -2.62% |
| >>> | 2026-07-10 | 375.00 | 377.55 | 373.70 | 377.01 | 5455400.0 | -0.31% |
| >>> | 2026-07-09 | 378.51 | 379.65 | 377.41 | 378.18 | 4754600.0 | 1.0% |
| >>> | 2026-07-08 | 373.17 | 375.47 | 368.95 | 374.45 | 7728500.0 | -0.81% |
| >>> | 2026-07-07 | 382.39 | 383.60 | 375.52 | 377.49 | 4815400.0 | -1.21% |
| >>> | 2026-07-06 | 380.21 | 382.43 | 378.83 | 382.13 | 3906500.0 | 1.06% |
| >>> | 2026-07-02 | 377.44 | 380.27 | 376.29 | 378.13 | 7592900.0 | 2.03% |
| >>> | 2026-07-01 | 371.21 | 377.78 | 370.21 | 370.60 | 9058300.0 | 0.6% |
| >>> | 2026-06-30 | 369.22 | 372.83 | 368.26 | 368.38 | 5302100.0 | -0.05% |
| >>> | 2026-06-29 | 370.58 | 371.19 | 366.97 | 368.58 | 5006300.0 | -1.35% |
| >>> | 2026-06-26 | 372.27 | 375.85 | 371.18 | 373.63 | 5603300.0 | 1.13% |
| >>> | 2026-06-25 | 368.99 | 371.04 | 366.80 | 369.46 | 9137100.0 | 0.97% |
| >>> | 2026-06-24 | 364.81 | 370.90 | 363.32 | 365.92 | 12741700.0 | -3.02% |
| >>> | 2026-06-23 | 377.72 | 380.35 | 377.17 | 377.32 | 7389600.0 | -1.89% |
| >>> | 2026-06-22 | 384.25 | 386.41 | 382.64 | 384.59 | 7835100.0 | -0.65% |
| >>> | 2026-06-18 | 391.24 | 392.50 | 385.60 | 387.12 | 7627300.0 | -0.38% |
| >>> | 2026-06-17 | 397.82 | 402.04 | 387.08 | 388.60 | 13343000.0 | -2.27% |
| >>> | 2026-06-16 | 397.83 | 398.96 | 395.82 | 397.63 | 6004000.0 | 0.27% |
| >>> | 2026-06-15 | 399.49 | 401.00 | 396.15 | 396.55 | 10477100.0 | 2.59% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice