Historical Data: GLD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 307.73 | 308.74 | 305.79 | 306.73 | 8060656 | -0.42% |
| >>> | 2025-07-14 | 309.07 | 309.38 | 307.73 | 308.01 | 5772900 | -0.37% |
| >>> | 2025-07-11 | 308.86 | 310.28 | 308.52 | 309.14 | 9183200 | 0.96% |
| >>> | 2025-07-10 | 306.11 | 306.51 | 304.82 | 306.20 | 7060000 | 0.22% |
| >>> | 2025-07-09 | 303.58 | 305.54 | 303.23 | 305.52 | 10640000 | 0.45% |
| >>> | 2025-07-08 | 306.30 | 306.45 | 302.77 | 304.16 | 11840000 | -1.04% |
| >>> | 2025-07-07 | 305.07 | 307.71 | 304.53 | 307.37 | 7350000 | 0.07% |
| >>> | 2025-07-03 | 307.05 | 307.57 | 306.15 | 307.14 | 5280000 | -0.68% |
| >>> | 2025-07-02 | 308.04 | 309.40 | 306.96 | 309.25 | 8320000 | 0.55% |
| >>> | 2025-07-01 | 308.56 | 309.00 | 307.36 | 307.55 | 9340000 | 0.89% |
| >>> | 2025-06-30 | 302.39 | 304.92 | 301.95 | 304.83 | 8190000 | 1.2% |
| >>> | 2025-06-27 | 300.03 | 302.36 | 299.89 | 301.22 | 13300000 | -1.81% |
| >>> | 2025-06-26 | 305.77 | 307.28 | 304.86 | 306.78 | 6790000 | -0.11% |
| >>> | 2025-06-25 | 305.31 | 307.36 | 305.12 | 307.12 | 6730000 | 0.3% |
| >>> | 2025-06-24 | 305.07 | 306.34 | 303.54 | 306.19 | 12040000 | -1.57% |
| >>> | 2025-06-23 | 310.34 | 312.67 | 310.31 | 311.08 | 12690000 | 0.31% |
| >>> | 2025-06-20 | 309.33 | 310.89 | 309.25 | 310.13 | 8790000 | -0.04% |
| >>> | 2025-06-18 | 312.89 | 312.98 | 309.86 | 310.26 | 9370000 | -0.54% |
| >>> | 2025-06-17 | 312.66 | 313.00 | 310.12 | 311.94 | 8230000 | 0.05% |
| >>> | 2025-06-16 | 314.80 | 314.87 | 311.65 | 311.78 | 12850000 | -1.43% |
| >>> | 2025-06-13 | 317.26 | 317.60 | 315.04 | 316.29 | 16590000 | 1.31% |
| >>> | 2025-06-12 | 311.74 | 313.10 | 311.15 | 312.20 | 11530000 | 1.24% |
| >>> | 2025-06-11 | 307.50 | 308.62 | 305.85 | 308.37 | 9250000 | 0.54% |
| >>> | 2025-06-10 | 308.31 | 308.60 | 305.87 | 306.71 | 7070000 | 0.03% |
| >>> | 2025-06-09 | 305.39 | 307.61 | 305.06 | 306.62 | 7160000 | 0.47% |
| >>> | 2025-06-06 | 309.09 | 309.20 | 305.10 | 305.18 | 7790000 | -1.34% |
| >>> | 2025-06-05 | 311.24 | 312.20 | 307.65 | 309.33 | 10860000 | -0.5% |
| >>> | 2025-06-04 | 309.41 | 311.88 | 308.74 | 310.90 | 7460000 | 0.64% |
| >>> | 2025-06-03 | 309.56 | 309.56 | 307.15 | 308.91 | 9320000 | -0.89% |
| >>> | 2025-06-02 | 309.21 | 311.72 | 308.72 | 311.67 | 13590000 | 2.66% |
| >>> | 2025-05-30 | 303.64 | 304.02 | 301.50 | 303.60 | 9550000 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice