Historical Data: GLD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 452.63 | 459.00 | 448.48 | 454.29 | 27865262.0 | 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 | 86489400.0 | -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% |
| >>> | 2025-12-11 | 389.02 | 394.09 | 388.50 | 393.24 | 11240600.0 | 1.08% |
| >>> | 2025-12-10 | 385.95 | 389.76 | 384.50 | 389.05 | 9120500.0 | 0.43% |
| >>> | 2025-12-09 | 385.62 | 388.21 | 385.27 | 387.40 | 6358700.0 | 0.51% |
| >>> | 2025-12-08 | 387.02 | 387.24 | 384.01 | 385.42 | 6822100.0 | -0.26% |
| >>> | 2025-12-05 | 389.12 | 391.74 | 386.18 | 386.44 | 9449800.0 | -0.18% |
| >>> | 2025-12-04 | 386.92 | 388.00 | 385.40 | 387.13 | 6754400.0 | 0.06% |
| >>> | 2025-12-03 | 388.46 | 390.13 | 385.83 | 386.88 | 7886800.0 | -0.09% |
| >>> | 2025-12-02 | 388.87 | 388.98 | 382.91 | 387.24 | 8103900.0 | -0.64% |
| >>> | 2025-12-01 | 390.61 | 390.70 | 388.06 | 389.75 | 11177100.0 | 0.48% |
| >>> | 2025-11-28 | 385.98 | 388.00 | 384.99 | 387.88 | 7175400.0 | 1.24% |
| >>> | 2025-11-26 | 381.06 | 383.78 | 380.46 | 383.12 | 9184100.0 | 0.8% |
| >>> | 2025-11-25 | 380.26 | 382.52 | 378.06 | 380.08 | 10462800.0 | -0.03% |
| >>> | 2025-11-24 | 374.88 | 380.28 | 374.19 | 380.20 | 10085300.0 | 1.58% |
| >>> | 2025-11-21 | 374.03 | 377.23 | 372.94 | 374.27 | 13194600.0 | -0.15% |
| >>> | 2025-11-20 | 375.29 | 377.69 | 371.85 | 374.85 | 10506500.0 | -0.03% |
| >>> | 2025-11-19 | 377.78 | 380.17 | 373.03 | 374.96 | 10980400.0 | 0.16% |
| >>> | 2025-11-18 | 374.83 | 375.54 | 371.62 | 374.35 | 7818800.0 | 0.73% |
| >>> | 2025-11-17 | 374.04 | 375.46 | 368.52 | 371.65 | 13295200.0 | -1.15% |
| >>> | 2025-11-14 | 372.87 | 378.20 | 370.89 | 375.96 | 15198000.0 | -1.8% |
| >>> | 2025-11-13 | 387.29 | 388.18 | 381.21 | 382.87 | 15867900.0 | -0.81% |
| >>> | 2025-11-12 | 380.07 | 387.46 | 379.44 | 385.99 | 16203700.0 | 1.61% |
| >>> | 2025-11-11 | 379.98 | 380.40 | 376.87 | 379.87 | 10753200.0 | 0.39% |
| >>> | 2025-11-10 | 375.93 | 378.66 | 374.78 | 378.38 | 13456200.0 | 2.73% |
| >>> | 2025-11-07 | 367.94 | 370.42 | 366.42 | 368.31 | 11060400.0 | 0.61% |
| >>> | 2025-11-06 | 367.16 | 368.18 | 364.70 | 366.07 | 6891100.0 | -0.12% |
| >>> | 2025-11-05 | 366.39 | 367.10 | 364.65 | 366.51 | 8357300.0 | 1.16% |
| >>> | 2025-11-04 | 363.48 | 365.74 | 361.39 | 362.32 | 11540100.0 | -1.75% |
| >>> | 2025-11-03 | 368.91 | 370.84 | 367.54 | 368.78 | 7254300.0 | 0.18% |
| >>> | 2025-10-31 | 370.47 | 370.66 | 365.50 | 368.12 | 11077900.0 | -0.54% |
| >>> | 2025-10-30 | 365.09 | 370.36 | 364.50 | 370.13 | 14812800.0 | 1.96% |
| >>> | 2025-10-29 | 369.65 | 370.08 | 361.36 | 363.00 | 18891800.0 | -0.38% |
| >>> | 2025-10-28 | 361.81 | 365.30 | 360.12 | 364.38 | 19257600.0 | -0.72% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice