U.S. Markets closed

SPDR Gold MiniShares (GLDM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.22+0.16 (+0.89%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202118.2318.3318.1718.2218.224,262,000
May 06, 202117.8518.0917.8418.0618.063,852,600
May 05, 202117.7117.7717.7117.7617.761,281,600
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
Jan 26, 202118.4818.5018.4118.4418.441,352,300
Jan 25, 202118.5718.5818.3918.4818.482,093,900
Jan 22, 202118.3618.5018.3018.4618.461,808,600
Jan 21, 202118.6018.6418.5318.6218.621,636,000
Jan 20, 202118.5118.6318.4518.6218.622,346,700
Jan 19, 202118.3518.3518.2518.3218.322,496,000
Jan 15, 202118.3518.3818.1518.1718.172,394,100
Jan 14, 202118.4118.4918.3318.4018.402,432,300
Jan 13, 202118.4518.5218.3818.4118.411,825,300
Jan 12, 202118.3818.5018.3018.4918.493,339,300
Jan 11, 202118.2818.4418.2618.3818.382,719,500
Jan 08, 202118.7718.7918.2118.4018.404,603,500
Jan 07, 202119.0819.1018.9919.0619.062,350,800
Jan 06, 202119.2719.2818.9319.1119.115,196,200
Jan 05, 202119.4119.4519.3119.4119.412,688,600
Jan 04, 202119.3219.3619.2219.3619.363,312,600
Dec 31, 202018.9018.9418.8318.9418.941,450,000
Dec 30, 202018.7318.8618.7318.8618.863,328,800
Dec 29, 202018.7218.7818.6418.7218.721,883,100
Dec 28, 202018.8318.8918.6418.6518.651,805,200
Dec 24, 202018.6218.7318.6218.7318.731,938,400
Dec 23, 202018.5918.7018.5818.6518.654,802,300
Dec 22, 202018.7018.7218.5018.5418.541,120,400
Dec 21, 202018.7218.7818.6618.6818.682,188,900
Dec 18, 202018.7618.7818.7018.7418.742,132,300
Dec 17, 202018.8018.8818.7418.7718.771,538,400
Dec 16, 202018.4818.5818.3718.5618.561,977,500
Dec 15, 202018.4118.4718.3718.4718.471,785,000
Dec 14, 202018.2518.3118.1518.2118.211,462,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...