Historical Data: GLD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 399.15 | 400.38 | 391.47 | 395.44 | 16518373 | 0.56% |
| >>> | 2025-12-11 | 389.02 | 394.09 | 388.50 | 393.24 | 11240600 | 1.08% |
| >>> | 2025-12-10 | 385.95 | 389.76 | 384.50 | 389.05 | 9120500 | 0.43% |
| >>> | 2025-12-09 | 385.62 | 388.21 | 385.27 | 387.40 | 6358700 | 0.51% |
| >>> | 2025-12-08 | 387.02 | 387.24 | 384.01 | 385.42 | 6822100 | -0.26% |
| >>> | 2025-12-05 | 389.12 | 391.74 | 386.18 | 386.44 | 9449800 | -0.18% |
| >>> | 2025-12-04 | 386.92 | 388.00 | 385.40 | 387.13 | 6754400 | 0.06% |
| >>> | 2025-12-03 | 388.46 | 390.13 | 385.83 | 386.88 | 7886800 | -0.09% |
| >>> | 2025-12-02 | 388.87 | 388.98 | 382.91 | 387.24 | 8103900 | -0.64% |
| >>> | 2025-12-01 | 390.61 | 390.70 | 388.06 | 389.75 | 11177100 | 0.48% |
| >>> | 2025-11-28 | 385.98 | 388.00 | 384.99 | 387.88 | 7175400 | 1.24% |
| >>> | 2025-11-26 | 381.06 | 383.78 | 380.46 | 383.12 | 9184100 | 0.8% |
| >>> | 2025-11-25 | 380.26 | 382.52 | 378.06 | 380.08 | 10462800 | -0.03% |
| >>> | 2025-11-24 | 374.88 | 380.28 | 374.19 | 380.20 | 10085300 | 1.58% |
| >>> | 2025-11-21 | 374.03 | 377.23 | 372.94 | 374.27 | 13194600 | -0.15% |
| >>> | 2025-11-20 | 375.29 | 377.69 | 371.85 | 374.85 | 10506500 | -0.03% |
| >>> | 2025-11-19 | 377.78 | 380.17 | 373.03 | 374.96 | 10980400 | 0.16% |
| >>> | 2025-11-18 | 374.83 | 375.54 | 371.62 | 374.35 | 7818800 | 0.73% |
| >>> | 2025-11-17 | 374.04 | 375.46 | 368.52 | 371.65 | 13295200 | -1.15% |
| >>> | 2025-11-14 | 372.87 | 378.20 | 370.89 | 375.96 | 15198000 | -1.8% |
| >>> | 2025-11-13 | 387.29 | 388.18 | 381.21 | 382.87 | 15867900 | -0.81% |
| >>> | 2025-11-12 | 380.07 | 387.46 | 379.44 | 385.99 | 16203700 | 1.61% |
| >>> | 2025-11-11 | 379.98 | 380.40 | 376.87 | 379.87 | 10753200 | 0.39% |
| >>> | 2025-11-10 | 375.93 | 378.66 | 374.78 | 378.38 | 13456200 | 2.73% |
| >>> | 2025-11-07 | 367.94 | 370.42 | 366.42 | 368.31 | 11060400 | 0.61% |
| >>> | 2025-11-06 | 367.16 | 368.18 | 364.70 | 366.07 | 6891100 | -0.12% |
| >>> | 2025-11-05 | 366.39 | 367.10 | 364.65 | 366.51 | 8357300 | 1.16% |
| >>> | 2025-11-04 | 363.48 | 365.74 | 361.39 | 362.32 | 11540100 | -1.75% |
| >>> | 2025-11-03 | 368.91 | 370.84 | 367.54 | 368.78 | 7254300 | 0.18% |
| >>> | 2025-10-31 | 370.47 | 370.66 | 365.50 | 368.12 | 11077900 | -0.54% |
| >>> | 2025-10-30 | 365.09 | 370.36 | 364.50 | 370.13 | 14812800 | 1.96% |
| >>> | 2025-10-29 | 369.65 | 370.08 | 361.36 | 363.00 | 18891800 | -0.38% |
| >>> | 2025-10-28 | 361.81 | 365.30 | 360.12 | 364.38 | 19257600 | -0.72% |
| >>> | 2025-10-27 | 371.13 | 371.59 | 365.34 | 367.01 | 23657600 | -2.78% |
| >>> | 2025-10-24 | 378.51 | 380.77 | 376.81 | 377.52 | 13263800 | -0.34% |
| >>> | 2025-10-23 | 381.46 | 382.25 | 378.65 | 378.79 | 13695500 | 0.4% |
| >>> | 2025-10-22 | 372.75 | 378.47 | 368.93 | 377.28 | 30524100 | 0.01% |
| >>> | 2025-10-21 | 386.54 | 388.89 | 375.65 | 377.24 | 54101400 | -6.43% |
| >>> | 2025-10-20 | 397.45 | 403.30 | 394.20 | 403.15 | 34523000 | 3.64% |
| >>> | 2025-10-17 | 397.14 | 397.28 | 385.22 | 388.99 | 62025000 | -1.88% |
| >>> | 2025-10-16 | 391.15 | 396.87 | 390.40 | 396.45 | 33621400 | 2.34% |
| >>> | 2025-10-15 | 385.93 | 387.76 | 384.59 | 387.39 | 20598300 | 1.73% |
| >>> | 2025-10-14 | 378.21 | 382.38 | 377.90 | 380.79 | 18409600 | 0.71% |
| >>> | 2025-10-13 | 376.50 | 378.86 | 375.58 | 378.09 | 18514400 | 2.43% |
| >>> | 2025-10-10 | 367.54 | 370.31 | 365.44 | 369.12 | 24192800 | 1.01% |
| >>> | 2025-10-09 | 373.14 | 373.22 | 362.83 | 365.43 | 33674800 | -1.85% |
| >>> | 2025-10-08 | 371.65 | 373.57 | 370.50 | 372.30 | 28052300 | 1.65% |
| >>> | 2025-10-07 | 366.51 | 367.27 | 364.55 | 366.26 | 16836800 | 0.52% |
| >>> | 2025-10-06 | 362.16 | 365.30 | 361.37 | 364.38 | 17093700 | 1.88% |
| >>> | 2025-10-03 | 357.12 | 358.14 | 355.80 | 357.64 | 14464000 | 0.8% |
| >>> | 2025-10-02 | 358.26 | 358.67 | 351.40 | 354.79 | 16162100 | -0.35% |
| >>> | 2025-10-01 | 356.17 | 356.97 | 354.79 | 356.03 | 15573600 | 0.16% |
| >>> | 2025-09-30 | 351.13 | 355.57 | 350.87 | 355.47 | 13312400 | 0.85% |
| >>> | 2025-09-29 | 351.79 | 352.83 | 351.28 | 352.46 | 15719600 | 1.65% |
| >>> | 2025-09-26 | 345.83 | 348.25 | 345.31 | 346.74 | 11698200 | 0.58% |
| >>> | 2025-09-25 | 344.39 | 345.83 | 342.47 | 344.75 | 12639600 | 0.42% |
| >>> | 2025-09-24 | 346.70 | 346.83 | 342.14 | 343.32 | 12709100 | -0.91% |
| >>> | 2025-09-23 | 348.23 | 348.75 | 345.32 | 346.46 | 18384000 | 0.41% |
| >>> | 2025-09-22 | 342.75 | 345.07 | 341.84 | 345.05 | 12386400 | 1.73% |
| >>> | 2025-09-19 | 336.51 | 339.23 | 336.31 | 339.18 | 14982600 | 1.06% |
| >>> | 2025-09-18 | 336.22 | 336.32 | 333.81 | 335.62 | 14913300 | -0.4% |
| >>> | 2025-09-17 | 338.53 | 341.24 | 335.52 | 336.97 | 16535300 | -0.77% |
| >>> | 2025-09-16 | 340.09 | 340.88 | 338.62 | 339.59 | 12161500 | 0.2% |
| >>> | 2025-09-15 | 336.31 | 339.28 | 336.23 | 338.91 | 10569900 | 1.04% |
| >>> | 2025-09-12 | 335.88 | 336.39 | 335.23 | 335.42 | 9619700 | 0.2% |
| >>> | 2025-09-11 | 333.37 | 335.16 | 332.97 | 334.76 | 9082600 | -0.15% |
| >>> | 2025-09-10 | 335.73 | 336.50 | 326.19 | 335.26 | 11945700 | 0.36% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice