Skip to main content

SPDR Gold Minishares Trust (NY: GLDM )

44.05 +0.55 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 32.08 32.18 31.42 31.44 8,585,890 -0.94(-2.90%)
Mar 30, 2020 32.34 32.44 32.14 32.38 528,711 +0.04(+0.12%)
Mar 27, 2020 32.42 32.54 32.24 32.34 1,584,650 -0.22(-0.68%)
Mar 26, 2020 32.66 32.78 32.26 32.56 776,290 +0.46(+1.43%)
Mar 25, 2020 32.24 32.34 32.02 32.10 1,004,280 -0.40(-1.23%)
Mar 24, 2020 32.74 32.74 32.04 32.50 1,069,663 +1.50(+4.84%)
Mar 23, 2020 30.22 31.14 30.16 31.00 1,868,137 +1.28(+4.31%)
Mar 20, 2020 29.82 29.91 29.50 29.72 1,340,900 +0.44(+1.50%)
Mar 19, 2020 29.46 29.78 29.24 29.28 2,048,026 -0.54(-1.81%)
Mar 18, 2020 30.02 30.28 29.40 29.82 3,820,219 -0.66(-2.17%)
Mar 17, 2020 29.70 30.98 29.68 30.48 1,525,598 +0.40(+1.33%)
Mar 16, 2020 29.18 30.29 28.76 30.08 1,712,054 -0.30(-0.99%)
Mar 13, 2020 31.66 31.70 30.02 30.38 3,114,450 -0.94(-3.00%)
Mar 12, 2020 32.10 32.10 31.14 31.32 2,616,898 -1.32(-4.04%)
Mar 11, 2020 33.14 33.16 32.56 32.64 1,113,375 -0.12(-0.37%)
Mar 10, 2020 33.12 33.14 32.76 32.76 1,750,063 -0.72(-2.15%)
Mar 09, 2020 33.62 33.72 33.14 33.48 1,463,844 +0.10(+0.30%)
Mar 06, 2020 33.56 33.74 32.76 33.38 2,408,500 +0.02(+0.06%)
Mar 05, 2020 33.08 33.40 33.00 33.36 1,132,675 +0.70(+2.14%)
Mar 04, 2020 32.72 32.81 32.58 32.66 1,309,519 +0.04(+0.12%)
Mar 03, 2020 31.98 32.88 31.96 32.62 2,671,009 +1.00(+3.16%)
Mar 02, 2020 31.78 31.94 31.60 31.62 1,768,620 +0.14(+0.44%)
Feb 28, 2020 32.36 32.38 31.16 31.48 4,268,600 -1.16(-3.55%)
Feb 27, 2020 32.98 33.12 32.62 32.64 2,067,820 -0.02(-0.06%)
Feb 26, 2020 32.62 32.90 32.42 32.66 2,182,667 +0.14(+0.43%)
Feb 25, 2020 32.88 33.06 32.42 32.52 2,716,517 -0.58(-1.75%)
Feb 24, 2020 33.56 33.60 32.92 33.10 2,222,199 +0.30(+0.91%)
Feb 21, 2020 32.72 32.90 32.68 32.80 1,105,750 +0.52(+1.61%)
Feb 20, 2020 32.22 32.38 32.20 32.28 465,144 +0.12(+0.37%)
Feb 19, 2020 32.00 32.18 31.96 32.16 389,052 +0.18(+0.56%)
Feb 18, 2020 31.76 32.00 31.68 31.98 414,251 +0.40(+1.27%)
Feb 14, 2020 31.52 31.60 31.50 31.58 221,150 +0.16(+0.51%)
Feb 13, 2020 31.42 31.48 31.36 31.42 561,486 +0.18(+0.58%)
Feb 12, 2020 31.24 31.32 31.18 31.24 254,315 -0.04(-0.13%)
Feb 11, 2020 31.38 31.38 31.16 31.28 422,768 -0.12(-0.38%)
Feb 10, 2020 31.42 31.46 31.34 31.40 338,113 +0.08(+0.26%)
Feb 07, 2020 31.32 31.39 31.22 31.32 499,200 +0.10(+0.32%)
Feb 06, 2020 31.20 31.26 31.15 31.22 423,166 +0.18(+0.58%)
Feb 05, 2020 31.00 31.11 30.96 31.04 707,347 +0.04(+0.13%)
Feb 04, 2020 31.14 31.16 30.90 31.00 895,814 -0.44(-1.40%)
Feb 03, 2020 31.50 31.52 31.30 31.44 1,554,706 -0.22(-0.69%)
Jan 31, 2020 31.54 31.71 31.54 31.66 1,120,500 +0.20(+0.64%)
Jan 30, 2020 31.50 31.62 31.36 31.46 1,697,181 +0.02(+0.06%)
Jan 29, 2020 31.30 31.48 31.26 31.44 711,952 +0.16(+0.51%)
Jan 28, 2020 31.42 31.47 31.26 31.28 530,644 -0.28(-0.89%)
Jan 27, 2020 31.62 31.64 31.46 31.56 544,158 +0.22(+0.70%)
Jan 24, 2020 31.12 31.42 31.12 31.34 572,700 +0.16(+0.51%)
Jan 23, 2020 31.08 31.28 31.07 31.18 2,587,802 +0.10(+0.32%)
Jan 22, 2020 31.08 31.10 31.02 31.08 395,693 -0.02(-0.06%)
Jan 21, 2020 30.90 31.10 30.85 31.10 392,731 +0.06(+0.19%)
Jan 17, 2020 31.04 31.14 31.00 31.04 335,050 +0.04(+0.13%)
Jan 16, 2020 30.98 31.04 30.88 31.00 380,159 -0.04(-0.13%)
Jan 15, 2020 30.96 31.08 30.88 31.04 351,664 +0.18(+0.58%)
Jan 14, 2020 30.82 30.89 30.74 30.86 454,011 -0.04(-0.13%)
Jan 13, 2020 31.02 31.02 30.88 30.90 594,494 -0.24(-0.77%)
Jan 10, 2020 31.00 31.14 30.98 31.14 463,000 +0.22(+0.71%)
Jan 09, 2020 30.96 31.02 30.82 30.92 765,849 -0.20(-0.64%)
Jan 08, 2020 31.46 31.48 30.97 31.12 1,608,857 -0.24(-0.77%)
Jan 07, 2020 31.28 31.38 31.24 31.36 319,600 +0.12(+0.38%)
Jan 06, 2020 31.42 31.46 31.14 31.24 832,282 +0.34(+1.10%)
Jan 03, 2020 30.88 30.98 30.80 30.90 812,550 +0.40(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.