Historical Data: GLD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 391.24 | 392.48 | 385.60 | 387.12 | 7370647.0 | -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% |
| >>> | 2026-06-12 | 385.73 | 388.77 | 383.35 | 386.54 | 7532600.0 | 0.06% |
| >>> | 2026-06-11 | 373.96 | 387.21 | 371.88 | 386.32 | 12622500.0 | 3.13% |
| >>> | 2026-06-10 | 380.75 | 384.21 | 374.55 | 374.58 | 13956200.0 | -4.15% |
| >>> | 2026-06-09 | 397.57 | 400.48 | 388.75 | 390.78 | 9567300.0 | -1.63% |
| >>> | 2026-06-08 | 397.52 | 398.98 | 396.03 | 397.27 | 8057300.0 | 0.26% |
| >>> | 2026-06-05 | 404.38 | 404.72 | 395.92 | 396.24 | 11473900.0 | -3.65% |
| >>> | 2026-06-04 | 413.37 | 414.37 | 409.01 | 411.27 | 4646500.0 | 0.83% |
| >>> | 2026-06-03 | 408.38 | 409.38 | 406.23 | 407.87 | 5038000.0 | -0.99% |
| >>> | 2026-06-02 | 414.08 | 414.40 | 411.10 | 411.95 | 3823900.0 | 0.17% |
| >>> | 2026-06-01 | 409.86 | 412.61 | 408.24 | 411.26 | 6158900.0 | -1.4% |
| >>> | 2026-05-29 | 415.62 | 421.82 | 415.08 | 417.12 | 7705700.0 | 1.05% |
| >>> | 2026-05-28 | 406.48 | 414.51 | 405.41 | 412.77 | 7184100.0 | 1.05% |
| >>> | 2026-05-27 | 404.34 | 409.25 | 404.30 | 408.49 | 6624600.0 | -1.33% |
| >>> | 2026-05-26 | 415.16 | 415.98 | 411.50 | 414.00 | 5098400.0 | 0.04% |
| >>> | 2026-05-22 | 415.17 | 415.68 | 412.00 | 413.82 | 5528400.0 | -0.76% |
| >>> | 2026-05-21 | 413.14 | 418.42 | 411.95 | 416.99 | 4679900.0 | -0.1% |
| >>> | 2026-05-20 | 412.14 | 417.99 | 410.08 | 417.40 | 6005000.0 | 1.43% |
| >>> | 2026-05-19 | 412.45 | 414.47 | 409.88 | 411.50 | 5419400.0 | -1.66% |
| >>> | 2026-05-18 | 419.82 | 420.93 | 416.06 | 418.43 | 5628300.0 | 0.27% |
| >>> | 2026-05-15 | 417.64 | 419.25 | 414.12 | 417.29 | 9360400.0 | -2.32% |
| >>> | 2026-05-14 | 430.30 | 431.54 | 427.10 | 427.21 | 4021400.0 | -0.76% |
| >>> | 2026-05-13 | 430.52 | 432.49 | 428.75 | 430.50 | 4180300.0 | -0.56% |
| >>> | 2026-05-12 | 430.70 | 432.98 | 425.85 | 432.93 | 6660900.0 | -0.4% |
| >>> | 2026-05-11 | 434.18 | 436.04 | 432.21 | 434.65 | 5569100.0 | 0.2% |
| >>> | 2026-05-08 | 434.05 | 436.20 | 431.70 | 433.77 | 5380800.0 | 0.48% |
| >>> | 2026-05-07 | 435.61 | 437.42 | 430.25 | 431.68 | 6816200.0 | 0.17% |
| >>> | 2026-05-06 | 430.15 | 433.19 | 429.60 | 430.96 | 7013900.0 | 3.03% |
| >>> | 2026-05-05 | 420.15 | 421.16 | 417.91 | 418.27 | 4279900.0 | 0.86% |
| >>> | 2026-05-04 | 418.84 | 420.86 | 413.28 | 414.71 | 7285700.0 | -2.0% |
| >>> | 2026-05-01 | 421.41 | 427.93 | 421.08 | 423.18 | 5911500.0 | -0.11% |
| >>> | 2026-04-30 | 425.34 | 425.46 | 422.74 | 423.66 | 6732800.0 | 1.5% |
| >>> | 2026-04-29 | 416.74 | 419.17 | 414.16 | 417.41 | 6452600.0 | -1.07% |
| >>> | 2026-04-28 | 420.72 | 422.52 | 418.40 | 421.91 | 7723400.0 | -1.86% |
| >>> | 2026-04-27 | 431.66 | 431.80 | 428.52 | 429.89 | 6105200.0 | -0.78% |
| >>> | 2026-04-24 | 431.34 | 435.28 | 430.65 | 433.25 | 5924100.0 | 0.51% |
| >>> | 2026-04-23 | 433.96 | 435.29 | 428.22 | 431.04 | 4976400.0 | -0.97% |
| >>> | 2026-04-22 | 436.27 | 437.17 | 433.78 | 435.26 | 5178100.0 | 1.32% |
| >>> | 2026-04-21 | 438.55 | 440.25 | 428.71 | 429.57 | 9480000.0 | -2.83% |
| >>> | 2026-04-20 | 443.13 | 443.42 | 440.05 | 442.09 | 8473000.0 | -0.86% |
| >>> | 2026-04-17 | 445.65 | 448.70 | 445.32 | 445.93 | 9712000.0 | 1.33% |
| >>> | 2026-04-16 | 442.15 | 442.98 | 438.18 | 440.08 | 5350100.0 | -0.09% |
| >>> | 2026-04-15 | 442.88 | 443.74 | 439.60 | 440.46 | 6455900.0 | -1.04% |
| >>> | 2026-04-14 | 439.32 | 445.18 | 439.02 | 445.09 | 8731700.0 | 2.23% |
| >>> | 2026-04-13 | 434.78 | 436.22 | 431.63 | 435.36 | 5549400.0 | -0.4% |
| >>> | 2026-04-10 | 438.59 | 440.35 | 436.00 | 437.13 | 6193300.0 | -0.18% |
| >>> | 2026-04-09 | 436.47 | 440.91 | 435.87 | 437.91 | 6748500.0 | 0.78% |
| >>> | 2026-04-08 | 439.98 | 440.44 | 431.31 | 434.53 | 9689700.0 | 0.63% |
| >>> | 2026-04-07 | 427.90 | 433.43 | 423.10 | 431.81 | 7263500.0 | 0.97% |
| >>> | 2026-04-06 | 428.87 | 431.49 | 426.71 | 427.65 | 5417300.0 | -0.41% |
| >>> | 2026-04-02 | 422.29 | 431.67 | 421.17 | 429.41 | 10838600.0 | -1.92% |
| >>> | 2026-04-01 | 435.00 | 440.19 | 433.76 | 437.82 | 14133100.0 | 1.75% |
| >>> | 2026-03-31 | 420.08 | 430.57 | 419.59 | 430.29 | 14534300.0 | 3.79% |
| >>> | 2026-03-30 | 419.54 | 420.10 | 412.66 | 414.58 | 13172100.0 | -0.03% |
| >>> | 2026-03-27 | 406.20 | 418.40 | 405.41 | 414.70 | 16580700.0 | 3.51% |
| >>> | 2026-03-26 | 408.53 | 411.37 | 400.26 | 400.64 | 15756300.0 | -3.76% |
| >>> | 2026-03-25 | 419.71 | 420.66 | 412.25 | 416.29 | 15713200.0 | 3.01% |
| >>> | 2026-03-24 | 400.24 | 407.29 | 399.20 | 404.13 | 17478500.0 | 0.02% |
| >>> | 2026-03-23 | 405.12 | 414.54 | 399.64 | 404.04 | 36796800.0 | -2.26% |
| >>> | 2026-03-20 | 428.09 | 428.59 | 411.23 | 413.38 | 27204900.0 | -3.06% |
| >>> | 2026-03-19 | 420.36 | 428.27 | 416.80 | 426.41 | 30206000.0 | -4.12% |
| >>> | 2026-03-18 | 446.66 | 450.06 | 444.39 | 444.74 | 18375600.0 | -3.16% |
| >>> | 2026-03-17 | 460.51 | 462.21 | 456.87 | 459.27 | 7610100.0 | -0.25% |
| >>> | 2026-03-16 | 461.27 | 462.80 | 456.91 | 460.43 | 8964100.0 | -0.09% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice