Historical Data: GLD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 397.14 | 397.27 | 385.22 | 388.99 | 60973514 | -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% |
| >>> | 2025-09-09 | 337.03 | 338.31 | 333.85 | 334.06 | 21641900 | -0.23% |
| >>> | 2025-09-08 | 333.66 | 335.67 | 333.23 | 334.82 | 18617300 | 1.14% |
| >>> | 2025-09-05 | 329.53 | 331.44 | 328.93 | 331.05 | 16065200 | 1.33% |
| >>> | 2025-09-04 | 327.03 | 327.56 | 325.35 | 326.69 | 11703100 | -0.44% |
| >>> | 2025-09-03 | 327.76 | 329.45 | 326.73 | 328.14 | 16062200 | 0.78% |
| >>> | 2025-09-02 | 320.82 | 325.92 | 320.24 | 325.59 | 21247500 | 2.36% |
| >>> | 2025-08-29 | 314.72 | 318.09 | 314.64 | 318.07 | 15642600 | 0.96% |
| >>> | 2025-08-28 | 313.32 | 315.08 | 313.07 | 315.03 | 9610200 | 0.74% |
| >>> | 2025-08-27 | 311.39 | 312.91 | 310.77 | 312.71 | 4320100 | 0.2% |
| >>> | 2025-08-26 | 310.62 | 312.21 | 310.31 | 312.08 | 11698500 | 0.73% |
| >>> | 2025-08-25 | 309.67 | 310.84 | 309.67 | 309.83 | 4044400 | -0.24% |
| >>> | 2025-08-22 | 306.52 | 311.02 | 306.43 | 310.58 | 8526500 | 1.07% |
| >>> | 2025-08-21 | 307.86 | 308.15 | 307.03 | 307.29 | 4809000 | -0.35% |
| >>> | 2025-08-20 | 307.54 | 308.47 | 307.40 | 308.36 | 6515400 | 1.01% |
| >>> | 2025-08-19 | 306.76 | 307.48 | 305.19 | 305.27 | 5029900 | -0.55% |
| >>> | 2025-08-18 | 307.79 | 307.89 | 306.63 | 306.95 | 6150100 | -0.16% |
| >>> | 2025-08-15 | 307.34 | 308.00 | 306.87 | 307.43 | 5990100 | 0.06% |
| >>> | 2025-08-14 | 307.93 | 308.34 | 306.52 | 307.25 | 5817700 | -0.63% |
| >>> | 2025-08-13 | 309.10 | 310.39 | 308.45 | 309.21 | 4718600 | 0.3% |
| >>> | 2025-08-12 | 308.22 | 309.31 | 306.71 | 308.27 | 9697400 | -0.09% |
| >>> | 2025-08-11 | 308.62 | 309.66 | 307.63 | 308.55 | 10326700 | -1.44% |
| >>> | 2025-08-08 | 312.35 | 313.53 | 311.00 | 313.05 | 19886800 | -0.02% |
| >>> | 2025-08-07 | 311.72 | 313.14 | 310.70 | 313.12 | 10891500 | 0.84% |
| >>> | 2025-08-06 | 310.32 | 311.24 | 309.84 | 310.50 | 7418200 | -0.21% |
| >>> | 2025-08-05 | 310.37 | 312.24 | 310.22 | 311.16 | 6997700 | 0.08% |
| >>> | 2025-08-04 | 310.80 | 311.74 | 310.37 | 310.91 | 7639000 | 0.58% |
| >>> | 2025-08-01 | 308.61 | 309.55 | 307.45 | 309.11 | 12843400 | 2.03% |
| >>> | 2025-07-31 | 304.59 | 304.61 | 302.86 | 302.96 | 8981000 | 0.66% |
| >>> | 2025-07-30 | 304.42 | 304.65 | 300.96 | 300.96 | 13459600 | -1.73% |
| >>> | 2025-07-29 | 305.80 | 307.03 | 304.99 | 306.25 | 5741100 | 0.28% |
| >>> | 2025-07-28 | 306.44 | 306.58 | 304.05 | 305.41 | 9275400 | -0.65% |
| >>> | 2025-07-25 | 307.82 | 308.31 | 306.20 | 307.40 | 9376400 | -0.93% |
| >>> | 2025-07-24 | 309.29 | 310.99 | 309.06 | 310.27 | 7698800 | -0.61% |
| >>> | 2025-07-23 | 314.00 | 314.96 | 311.42 | 312.18 | 10547500 | -1.24% |
| >>> | 2025-07-22 | 314.48 | 316.24 | 313.62 | 316.10 | 13691800 | 0.95% |
| >>> | 2025-07-21 | 311.88 | 313.31 | 311.61 | 313.13 | 10995800 | 1.54% |
| >>> | 2025-07-18 | 309.24 | 309.37 | 308.32 | 308.39 | 5574300 | 0.26% |
| >>> | 2025-07-17 | 305.50 | 307.67 | 305.12 | 307.59 | 6642300 | -0.22% |
| >>> | 2025-07-16 | 307.11 | 311.09 | 305.73 | 308.26 | 17693100 | 0.5% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice