Historical Data: GLD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 303.64 | 304.02 | 301.50 | 303.60 | 9530000 | -0.66% |
| >>> | 2025-05-29 | 305.74 | 306.89 | 304.46 | 305.61 | 9500000 | 0.59% |
| >>> | 2025-05-28 | 304.64 | 304.99 | 303.06 | 303.81 | 8800000 | -0.23% |
| >>> | 2025-05-27 | 303.81 | 304.88 | 302.74 | 304.50 | 9580000 | -1.69% |
| >>> | 2025-05-23 | 308.86 | 310.25 | 307.47 | 309.75 | 13340000 | 2.19% |
| >>> | 2025-05-22 | 305.09 | 305.28 | 302.10 | 303.11 | 9700000 | -0.89% |
| >>> | 2025-05-21 | 304.55 | 306.46 | 303.67 | 305.82 | 12410000 | 0.74% |
| >>> | 2025-05-20 | 298.35 | 303.68 | 298.30 | 303.58 | 12850000 | 1.86% |
| >>> | 2025-05-19 | 297.85 | 298.58 | 296.48 | 298.03 | 11660000 | 1.29% |
| >>> | 2025-05-16 | 292.62 | 294.58 | 291.78 | 294.24 | 14170000 | -1.21% |
| >>> | 2025-05-15 | 294.10 | 297.90 | 293.75 | 297.84 | 13500000 | 1.6% |
| >>> | 2025-05-14 | 293.67 | 294.80 | 291.96 | 293.16 | 14800000 | -2.1% |
| >>> | 2025-05-13 | 299.02 | 300.30 | 297.24 | 299.46 | 10230000 | 0.43% |
| >>> | 2025-05-12 | 298.33 | 299.47 | 296.82 | 298.19 | 14380000 | -2.82% |
| >>> | 2025-05-09 | 307.79 | 308.57 | 306.01 | 306.84 | 6910000 | 0.73% |
| >>> | 2025-05-08 | 309.76 | 310.48 | 303.05 | 304.63 | 11930000 | -1.97% |
| >>> | 2025-05-07 | 312.10 | 313.26 | 310.08 | 310.75 | 7910000 | -1.5% |
| >>> | 2025-05-06 | 313.12 | 315.62 | 311.40 | 315.48 | 11450000 | 2.8% |
| >>> | 2025-05-05 | 305.92 | 307.65 | 304.68 | 306.88 | 8920000 | 2.99% |
| >>> | 2025-05-02 | 300.17 | 300.85 | 297.03 | 297.98 | 8680000 | 0.17% |
| >>> | 2025-05-01 | 297.41 | 297.94 | 295.32 | 297.46 | 14970000 | -2.08% |
| >>> | 2025-04-30 | 304.61 | 306.07 | 303.44 | 303.77 | 8330000 | -0.75% |
| >>> | 2025-04-29 | 305.81 | 306.95 | 304.00 | 306.06 | 6850000 | -0.97% |
| >>> | 2025-04-28 | 304.15 | 309.11 | 302.97 | 309.07 | 9380000 | 1.42% |
| >>> | 2025-04-25 | 301.78 | 305.37 | 301.01 | 304.73 | 10690000 | -1.08% |
| >>> | 2025-04-24 | 306.98 | 308.50 | 304.71 | 308.07 | 10840000 | 1.46% |
| >>> | 2025-04-23 | 304.18 | 304.74 | 300.59 | 303.65 | 25420000 | -2.4% |
| >>> | 2025-04-22 | 317.49 | 317.63 | 310.36 | 311.11 | 35240000 | -1.42% |
| >>> | 2025-04-21 | 315.02 | 316.41 | 313.95 | 315.59 | 20370000 | 3.09% |
| >>> | 2025-04-17 | 306.31 | 307.13 | 302.73 | 306.12 | 18290000 | -0.44% |
| >>> | 2025-04-16 | 304.65 | 308.06 | 303.80 | 307.47 | 20780000 | 3.25% |
| >>> | 2025-04-15 | 296.93 | 298.02 | 296.09 | 297.78 | 7920000 | 0.52% |
| >>> | 2025-04-14 | 295.54 | 296.58 | 294.53 | 296.23 | 12430000 | -0.57% |
| >>> | 2025-04-11 | 297.96 | 299.28 | 296.81 | 297.93 | 21080000 | 1.91% |
| >>> | 2025-04-10 | 288.81 | 292.86 | 287.23 | 292.35 | 19840000 | 2.44% |
| >>> | 2025-04-09 | 282.22 | 285.87 | 281.04 | 285.38 | 25340000 | 3.7% |
| >>> | 2025-04-08 | 277.87 | 278.32 | 274.24 | 275.20 | 12640000 | 0.54% |
| >>> | 2025-04-07 | 278.86 | 280.14 | 272.58 | 273.71 | 19810000 | -2.15% |
| >>> | 2025-04-04 | 283.64 | 284.03 | 278.02 | 279.72 | 21520000 | -2.34% |
| >>> | 2025-04-03 | 282.78 | 289.09 | 282.45 | 286.42 | 20520000 | -0.6% |
| >>> | 2025-04-02 | 288.28 | 289.03 | 287.36 | 288.16 | 11070000 | 0.21% |
| >>> | 2025-04-01 | 288.54 | 289.13 | 285.91 | 287.57 | 15920000 | -0.2% |
| >>> | 2025-03-31 | 287.53 | 288.39 | 285.85 | 288.14 | 13930000 | 1.44% |
| >>> | 2025-03-28 | 283.82 | 284.64 | 282.86 | 284.06 | 9560000 | 0.74% |
| >>> | 2025-03-27 | 280.55 | 282.07 | 279.59 | 281.97 | 8480000 | 1.34% |
| >>> | 2025-03-26 | 278.93 | 279.02 | 277.78 | 278.24 | 3740000 | -0.08% |
| >>> | 2025-03-25 | 278.78 | 279.96 | 278.27 | 278.47 | 5090000 | 0.44% |
| >>> | 2025-03-24 | 278.91 | 279.09 | 276.86 | 277.25 | 7870000 | -0.45% |
| >>> | 2025-03-21 | 279.46 | 279.46 | 276.59 | 278.49 | 9360000 | -0.8% |
| >>> | 2025-03-20 | 279.49 | 280.90 | 279.43 | 280.75 | 5860000 | -0.13% |
| >>> | 2025-03-19 | 279.85 | 281.48 | 279.06 | 281.11 | 8820000 | 0.41% |
| >>> | 2025-03-18 | 279.90 | 280.22 | 278.97 | 279.96 | 9600000 | 1.17% |
| >>> | 2025-03-17 | 275.54 | 276.79 | 275.39 | 276.73 | 8580000 | 0.54% |
| >>> | 2025-03-14 | 276.27 | 276.30 | 274.66 | 275.24 | 13360000 | 0.04% |
| >>> | 2025-03-13 | 271.57 | 275.35 | 271.55 | 275.13 | 13740000 | 1.78% |
| >>> | 2025-03-12 | 268.47 | 271.23 | 268.36 | 270.33 | 7240000 | 0.43% |
| >>> | 2025-03-11 | 268.47 | 269.73 | 268.44 | 269.16 | 8440000 | 1.17% |
| >>> | 2025-03-10 | 267.62 | 268.44 | 265.64 | 266.04 | 7590000 | -0.88% |
| >>> | 2025-03-07 | 269.09 | 270.34 | 267.64 | 268.39 | 10430000 | 0.05% |
| >>> | 2025-03-06 | 268.25 | 269.51 | 268.16 | 268.25 | 6140000 | -0.51% |
| >>> | 2025-03-05 | 267.97 | 270.26 | 267.96 | 269.62 | 6990000 | 0.21% |
| >>> | 2025-03-04 | 269.01 | 269.40 | 267.52 | 269.06 | 8480000 | 0.87% |
| >>> | 2025-03-03 | 265.07 | 266.88 | 265.07 | 266.74 | 7730000 | 1.32% |
| >>> | 2025-02-28 | 262.56 | 263.40 | 261.25 | 263.27 | 11500000 | -0.63% |
| >>> | 2025-02-27 | 266.49 | 266.67 | 264.45 | 264.93 | 9370000 | -1.52% |
| >>> | 2025-02-26 | 267.08 | 269.08 | 266.66 | 269.03 | 7280000 | 0.15% |
| >>> | 2025-02-25 | 271.46 | 271.68 | 266.45 | 268.62 | 10080000 | -1.32% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice