Historical Data: GLD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 428.09 | 428.59 | 411.27 | 413.38 | 26108743.0 | -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% |
| >>> | 2026-03-13 | 469.31 | 470.10 | 460.22 | 460.84 | 11741600.0 | -1.29% |
| >>> | 2026-03-12 | 475.02 | 475.02 | 466.60 | 466.88 | 11900600.0 | -1.97% |
| >>> | 2026-03-11 | 476.13 | 477.45 | 473.13 | 476.24 | 7522900.0 | -0.34% |
| >>> | 2026-03-10 | 479.74 | 481.31 | 474.21 | 477.86 | 9616800.0 | 1.13% |
| >>> | 2026-03-09 | 468.09 | 472.68 | 464.79 | 472.53 | 8829800.0 | -0.21% |
| >>> | 2026-03-06 | 469.04 | 475.46 | 467.07 | 473.51 | 10489800.0 | 1.58% |
| >>> | 2026-03-05 | 470.45 | 470.67 | 463.91 | 466.13 | 11674800.0 | -1.2% |
| >>> | 2026-03-04 | 474.82 | 476.42 | 469.39 | 471.80 | 9985900.0 | 0.78% |
| >>> | 2026-03-03 | 472.83 | 473.20 | 458.93 | 468.14 | 22591500.0 | -4.46% |
| >>> | 2026-03-02 | 490.10 | 492.15 | 483.28 | 490.00 | 19916600.0 | 1.29% |
| >>> | 2026-02-27 | 480.75 | 483.90 | 479.11 | 483.75 | 16795100.0 | 1.31% |
| >>> | 2026-02-26 | 474.95 | 477.83 | 442.04 | 477.48 | 12375000.0 | 0.86% |
| >>> | 2026-02-25 | 475.74 | 479.53 | 472.90 | 473.42 | 12954300.0 | -0.25% |
| >>> | 2026-02-24 | 470.09 | 475.44 | 469.55 | 474.61 | 14147100.0 | -1.39% |
| >>> | 2026-02-23 | 474.65 | 481.46 | 474.61 | 481.28 | 17441600.0 | 2.7% |
| >>> | 2026-02-20 | 463.25 | 468.62 | 458.34 | 468.62 | 14316300.0 | 1.97% |
| >>> | 2026-02-19 | 457.34 | 461.51 | 456.03 | 459.56 | 8411400.0 | 0.28% |
| >>> | 2026-02-18 | 455.81 | 460.51 | 455.32 | 458.28 | 10226300.0 | 2.25% |
| >>> | 2026-02-17 | 450.26 | 451.37 | 445.53 | 448.20 | 10976100.0 | -3.12% |
| >>> | 2026-02-13 | 459.73 | 463.84 | 456.25 | 462.62 | 12359300.0 | 2.49% |
| >>> | 2026-02-12 | 464.90 | 466.38 | 448.06 | 451.39 | 20488800.0 | -3.47% |
| >>> | 2026-02-11 | 466.00 | 468.61 | 462.82 | 467.63 | 11209600.0 | 1.13% |
| >>> | 2026-02-10 | 465.96 | 466.75 | 459.52 | 462.40 | 7861600.0 | -0.99% |
| >>> | 2026-02-09 | 461.39 | 467.56 | 460.85 | 467.03 | 12330900.0 | 2.54% |
| >>> | 2026-02-06 | 450.73 | 456.93 | 450.03 | 455.46 | 12663900.0 | 3.07% |
| >>> | 2026-02-05 | 444.29 | 450.90 | 440.35 | 441.88 | 17718100.0 | -2.66% |
| >>> | 2026-02-04 | 462.47 | 463.10 | 445.71 | 453.97 | 24427900.0 | -0.07% |
| >>> | 2026-02-03 | 452.63 | 459.00 | 448.31 | 454.29 | 28703500.0 | 6.36% |
| >>> | 2026-02-02 | 434.01 | 440.78 | 422.55 | 427.13 | 41626200.0 | -4.0% |
| >>> | 2026-01-30 | 466.25 | 470.06 | 430.80 | 444.95 | 86593500.0 | -10.27% |
| >>> | 2026-01-29 | 509.51 | 509.70 | 468.51 | 495.90 | 69970900.0 | 0.27% |
| >>> | 2026-01-28 | 483.39 | 495.88 | 481.25 | 494.56 | 44154600.0 | 3.88% |
| >>> | 2026-01-27 | 465.07 | 476.49 | 463.95 | 476.10 | 28386200.0 | 2.45% |
| >>> | 2026-01-26 | 466.78 | 469.28 | 460.36 | 464.70 | 34156000.0 | 1.46% |
| >>> | 2026-01-23 | 454.11 | 458.75 | 453.45 | 458.00 | 21531900.0 | 1.37% |
| >>> | 2026-01-22 | 443.84 | 452.98 | 443.56 | 451.79 | 19251200.0 | 1.85% |
| >>> | 2026-01-21 | 446.87 | 448.00 | 437.11 | 443.60 | 38830200.0 | 1.46% |
| >>> | 2026-01-20 | 436.69 | 438.14 | 434.10 | 437.23 | 21308100.0 | 3.78% |
| >>> | 2026-01-16 | 422.80 | 424.80 | 417.04 | 421.29 | 20951600.0 | -0.48% |
| >>> | 2026-01-15 | 423.02 | 425.06 | 422.79 | 423.33 | 14253200.0 | -0.61% |
| >>> | 2026-01-14 | 426.03 | 426.86 | 422.84 | 425.94 | 18305500.0 | 1.02% |
| >>> | 2026-01-13 | 424.59 | 426.12 | 420.07 | 421.63 | 16681200.0 | -0.14% |
| >>> | 2026-01-12 | 421.52 | 425.74 | 421.52 | 422.23 | 20904100.0 | 1.87% |
| >>> | 2026-01-09 | 413.22 | 415.29 | 411.80 | 414.47 | 14011200.0 | 0.72% |
| >>> | 2026-01-08 | 406.97 | 411.64 | 406.40 | 411.49 | 8705900.0 | 0.55% |
| >>> | 2026-01-07 | 408.63 | 410.81 | 406.65 | 409.23 | 10589500.0 | -0.96% |
| >>> | 2026-01-06 | 410.67 | 413.48 | 410.31 | 413.18 | 11640900.0 | 1.08% |
| >>> | 2026-01-05 | 406.39 | 409.72 | 406.15 | 408.76 | 13410600.0 | 2.63% |
| >>> | 2026-01-02 | 401.62 | 401.82 | 396.25 | 398.28 | 10372600.0 | 0.5% |
| >>> | 2025-12-31 | 398.60 | 400.13 | 395.59 | 396.31 | 10194700.0 | -0.65% |
| >>> | 2025-12-30 | 403.60 | 403.80 | 398.56 | 398.89 | 10179000.0 | 0.07% |
| >>> | 2025-12-29 | 403.66 | 403.76 | 395.33 | 398.60 | 20679200.0 | -4.35% |
| >>> | 2025-12-26 | 416.48 | 418.45 | 414.75 | 416.74 | 10476200.0 | 1.17% |
| >>> | 2025-12-24 | 412.25 | 412.63 | 408.83 | 411.93 | 6718400.0 | -0.41% |
| >>> | 2025-12-23 | 410.30 | 413.76 | 407.10 | 413.64 | 13193300.0 | 1.33% |
| >>> | 2025-12-22 | 406.98 | 408.52 | 405.72 | 408.23 | 14202100.0 | 2.31% |
| >>> | 2025-12-19 | 397.92 | 400.63 | 397.17 | 399.02 | 9894800.0 | 0.11% |
| >>> | 2025-12-18 | 398.28 | 402.21 | 396.05 | 398.57 | 11837600.0 | -0.18% |
| >>> | 2025-12-17 | 398.08 | 399.98 | 397.25 | 399.29 | 10456900.0 | 0.86% |
| >>> | 2025-12-16 | 397.75 | 398.71 | 394.59 | 395.89 | 9201600.0 | 0.02% |
| >>> | 2025-12-15 | 397.76 | 398.71 | 394.07 | 395.80 | 11345000.0 | 0.09% |
| >>> | 2025-12-12 | 399.16 | 400.39 | 391.47 | 395.44 | 16792100.0 | 0.56% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice