U.S. Markets closed

SPDR Gold MiniShares (GLDM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.53-0.10 (-0.57%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202117.6517.7117.5317.5317.532,142,900
Jun 17, 202117.7517.8017.5917.6317.633,492,100
Jun 16, 202118.4918.5318.1718.1918.192,884,900
Jun 15, 202118.5818.5818.4218.5018.503,869,000
Jun 14, 202118.3918.6018.3818.5718.572,097,600
Jun 11, 202118.7418.7618.6518.6718.671,824,100
Jun 10, 202118.7718.8918.7518.8918.893,670,800
Jun 09, 202118.8418.8918.7918.8018.803,404,700
Jun 08, 202118.8218.8618.7418.8318.831,123,900
Jun 07, 202118.8018.9018.7718.8918.892,035,400
Jun 04, 202118.7618.8618.7618.8218.821,349,900
Jun 03, 202118.6918.6918.5618.6118.611,921,600
Jun 02, 202118.9419.0018.9118.9918.991,401,200
Jun 01, 202118.9919.0018.8318.9118.911,986,600
May 28, 202118.8618.9518.8318.9318.931,707,000
May 27, 202118.8618.9018.7918.8718.873,731,200
May 26, 202118.9618.9818.8118.8818.882,239,100
May 25, 202118.7218.9118.7018.9118.911,751,500
May 24, 202118.7218.7618.6818.7318.731,198,200
May 21, 202118.7518.7918.6118.7118.711,284,900
May 20, 202118.6318.7418.6118.7018.702,696,600
May 19, 202118.6118.8018.5218.6118.614,214,800
May 18, 202118.6018.6218.5418.5918.591,814,100
May 17, 202118.4218.5918.4118.5718.573,317,000
May 14, 202118.2918.3518.2518.3518.351,370,300
May 13, 202118.1018.2018.0818.1918.191,269,100
May 12, 202118.2218.2518.1018.1018.104,331,000
May 11, 202118.1318.2918.0918.2918.291,798,000
May 10, 202118.3618.3618.2518.2818.282,749,600
May 07, 202118.2318.3318.1718.2218.224,262,400
May 06, 202117.8518.0917.8418.0618.063,852,600
May 05, 202117.7117.7717.7017.7617.761,732,000
May 04, 202117.8217.9017.6217.7017.703,111,500
May 03, 202117.8117.8917.7817.8217.821,348,900
Apr 30, 202117.6317.6317.5517.6017.601,685,300
Apr 29, 202117.6017.6617.4717.6617.663,364,000
Apr 28, 202117.6117.7417.5817.7217.721,099,000
Apr 27, 202117.7417.7617.6617.6817.68849,400
Apr 26, 202117.7117.7317.6417.7317.73835,700
Apr 23, 202117.7917.8017.6117.6817.681,173,500
Apr 22, 202117.7617.8017.6917.7517.75994,100
Apr 21, 202117.7617.8917.7517.8617.862,200,300
Apr 20, 202117.6017.7217.6017.6917.693,034,000
Apr 19, 202117.6317.6717.6017.6117.611,659,100
Apr 16, 202117.6617.7217.6317.6617.661,093,800
Apr 15, 202117.4317.6117.4217.5617.563,393,300
Apr 14, 202117.3017.3217.2417.2917.291,605,400
Apr 13, 202117.3317.4017.3217.3517.352,221,400
Apr 12, 202117.2917.3017.1817.2417.242,188,700
Apr 09, 202117.3017.3817.2617.3517.351,703,400
Apr 08, 202117.4417.5017.4417.4817.481,668,900
Apr 07, 202117.3017.3417.2617.2917.291,467,200
Apr 06, 202117.2917.3717.2917.3417.343,159,500
Apr 05, 202117.1617.2517.1417.2017.204,768,700
Apr 01, 202117.1717.2217.1317.2117.211,785,000
Mar 31, 202116.8017.0616.8017.0017.002,805,000
Mar 30, 202116.7816.8016.7316.7416.741,754,600
Mar 29, 202117.1517.1516.9817.0317.031,195,800
Mar 26, 202117.1817.2817.1717.2417.24986,700
Mar 25, 202117.3117.3717.1417.1917.191,639,000
Mar 24, 202117.2217.2917.2017.2517.251,390,100
Mar 23, 202117.2617.2617.1617.2017.201,419,100
Mar 22, 202117.2417.3317.2317.3217.321,251,200
Mar 19, 202117.2717.3617.2517.3517.351,396,600
Mar 18, 202117.1217.2917.1117.2717.271,622,500
Mar 17, 202117.2417.4317.1517.3717.373,602,800
Mar 16, 202117.2517.3317.1917.2417.243,619,400
Mar 15, 202117.2417.2617.1517.2317.232,739,400
Mar 12, 202116.9517.1716.9217.1617.164,943,300
Mar 11, 202117.1517.2017.1117.1617.162,805,900
Mar 10, 202117.1017.1817.0617.1817.181,871,100
Mar 09, 202117.0717.1217.0417.0817.082,572,900
Mar 08, 202116.8516.8616.6816.7316.732,845,000
Mar 05, 202116.9616.9716.8416.8916.8910,477,800
Mar 04, 202117.0517.1416.8216.9016.903,042,300
Mar 03, 202117.0717.1716.9417.0717.073,301,500
Mar 02, 202117.1917.3017.1217.2517.252,376,000
Mar 01, 202117.3217.3417.1117.1617.163,274,700
Feb 26, 202117.5317.5317.0917.1917.197,014,300
Feb 25, 202117.7317.8017.5717.6217.626,255,100
Feb 24, 202117.8117.9617.7517.9517.951,644,600
Feb 23, 202117.9918.0217.8917.9717.971,650,700
Feb 22, 202117.8918.0417.8718.0018.001,754,400
Feb 19, 202117.7117.8317.6917.7417.741,866,400
Feb 18, 202117.7317.7617.6017.6717.672,100,600
Feb 17, 202117.7317.7617.6117.6717.672,724,000
Feb 16, 202117.8618.0617.8117.8617.863,557,200
Feb 12, 202118.0918.2218.0418.1318.131,767,600
Feb 11, 202118.3518.3618.1318.1818.182,124,500
Feb 10, 202118.3918.3918.2618.3418.342,702,300
Feb 09, 202118.3318.3718.2418.2718.272,613,900
Feb 08, 202118.2718.3118.2118.2218.221,467,100
Feb 05, 202117.9318.0717.9118.0218.022,222,100
Feb 04, 202117.8717.8817.7717.8617.862,681,900
Feb 03, 202118.3018.3318.2118.2518.251,705,500
Feb 02, 202118.3218.3218.2218.2818.282,806,300
Feb 01, 202118.5918.6018.4918.5118.513,302,700
Jan 29, 202118.5718.6018.3418.3418.342,226,000
Jan 28, 202118.5118.5518.2618.3418.343,177,200
Jan 27, 202118.3618.4318.2318.3318.332,422,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...