SPDR Gold MiniShares Trust (GLDM)
89.97
-0.95 (-1.04%)
NYSE · Last Trade: Apr 29th, 7:21 PM EDT
Historical Prices For SPDR Gold MiniShares Trust (GLDM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/29/2026 | 89.78 | 90.32 | 89.24 | 89.97 | 3,776,535 | 89.97 |
| 4/28/2026 | 90.67 | 91.06 | 90.17 | 90.92 | 3,903,210 | 90.92 |
| 4/27/2026 | 93.03 | 93.05 | 92.36 | 92.63 | 11,863,949 | 92.63 |
| 4/24/2026 | 92.93 | 93.79 | 92.81 | 93.34 | 1,964,997 | 93.34 |
| 4/23/2026 | 93.56 | 93.80 | 92.28 | 92.89 | 3,463,312 | 92.89 |
| 4/22/2026 | 94.00 | 94.20 | 93.48 | 93.81 | 1,985,380 | 93.81 |
| 4/21/2026 | 94.50 | 94.84 | 92.37 | 92.58 | 6,223,244 | 92.58 |
| 4/20/2026 | 95.48 | 95.53 | 94.82 | 95.26 | 3,254,612 | 95.26 |
| 4/17/2026 | 96.03 | 96.68 | 95.97 | 96.04 | 3,965,558 | 96.04 |
| 4/16/2026 | 95.28 | 95.44 | 94.40 | 94.84 | 3,143,635 | 94.84 |
| 4/15/2026 | 95.41 | 95.59 | 94.73 | 94.91 | 3,666,485 | 94.91 |
| 4/14/2026 | 94.66 | 95.91 | 94.59 | 95.90 | 4,316,594 | 95.90 |
| 4/13/2026 | 93.68 | 93.97 | 93.01 | 93.84 | 4,019,984 | 93.84 |
| 4/10/2026 | 94.49 | 94.88 | 93.92 | 94.21 | 2,898,837 | 94.21 |
| 4/09/2026 | 94.03 | 94.99 | 93.94 | 94.38 | 3,579,953 | 94.38 |
| 4/08/2026 | 94.80 | 94.88 | 92.95 | 93.63 | 11,862,936 | 93.63 |
| 4/07/2026 | 92.20 | 93.34 | 91.17 | 93.04 | 5,627,429 | 93.04 |
| 4/06/2026 | 92.39 | 92.94 | 91.93 | 92.13 | 3,940,401 | 92.13 |
| 4/02/2026 | 91.00 | 92.97 | 90.73 | 92.48 | 5,723,688 | 92.48 |
| 4/01/2026 | 93.70 | 94.81 | 93.46 | 94.30 | 6,958,320 | 94.30 |
| 3/31/2026 | 90.51 | 92.73 | 90.41 | 92.69 | 7,576,254 | 92.69 |
| 3/30/2026 | 90.40 | 90.50 | 88.91 | 89.32 | 7,716,831 | 89.32 |
| 3/27/2026 | 87.54 | 90.14 | 87.33 | 89.34 | 6,999,168 | 89.34 |
| 3/26/2026 | 88.02 | 88.61 | 86.24 | 86.33 | 7,593,539 | 86.33 |
| 3/25/2026 | 90.42 | 90.61 | 88.80 | 89.67 | 6,651,133 | 89.67 |
| 3/24/2026 | 86.21 | 87.73 | 86.09 | 87.07 | 8,189,444 | 87.07 |
| 3/23/2026 | 87.25 | 89.29 | 86.09 | 87.04 | 19,095,924 | 87.04 |
| 3/20/2026 | 92.20 | 92.32 | 88.61 | 89.07 | 13,752,861 | 89.07 |
| 3/19/2026 | 90.55 | 92.25 | 89.80 | 91.86 | 15,181,770 | 91.86 |
| 3/18/2026 | 96.20 | 96.96 | 95.74 | 95.81 | 7,140,176 | 95.81 |
| 3/17/2026 | 99.20 | 99.56 | 98.42 | 98.96 | 3,724,062 | 98.96 |
| 3/16/2026 | 99.35 | 99.69 | 98.43 | 99.20 | 5,017,519 | 99.20 |
| 3/13/2026 | 101.09 | 101.25 | 99.14 | 99.28 | 5,964,358 | 99.28 |
| 3/12/2026 | 102.31 | 102.31 | 100.49 | 100.60 | 8,226,459 | 100.60 |
| 3/11/2026 | 102.56 | 102.83 | 101.91 | 102.59 | 2,821,259 | 102.59 |
| 3/10/2026 | 103.32 | 103.67 | 102.13 | 102.89 | 5,994,727 | 102.89 |
| 3/09/2026 | 100.80 | 101.81 | 100.11 | 101.76 | 8,967,539 | 101.76 |
| 3/06/2026 | 101.01 | 102.39 | 100.57 | 101.97 | 6,064,983 | 101.97 |
| 3/05/2026 | 101.31 | 101.37 | 99.93 | 100.38 | 8,407,171 | 100.38 |
| 3/04/2026 | 102.23 | 102.61 | 101.11 | 101.62 | 5,526,815 | 101.62 |
| 3/03/2026 | 101.86 | 101.90 | 98.86 | 100.88 | 19,324,868 | 100.88 |
| 3/02/2026 | 105.54 | 105.99 | 104.10 | 105.54 | 12,657,908 | 105.54 |
| 2/27/2026 | 103.52 | 104.20 | 103.19 | 104.14 | 5,808,471 | 104.14 |
| 2/26/2026 | 102.31 | 102.91 | 101.50 | 102.83 | 5,400,709 | 102.83 |
| 2/25/2026 | 102.47 | 103.26 | 101.84 | 101.96 | 4,943,387 | 101.96 |
| 2/24/2026 | 101.23 | 102.39 | 101.13 | 102.21 | 4,984,794 | 102.21 |
| 2/23/2026 | 102.22 | 103.67 | 102.22 | 103.64 | 5,738,528 | 103.64 |
| 2/20/2026 | 99.77 | 100.90 | 98.70 | 100.88 | 6,174,908 | 100.88 |
| 2/19/2026 | 98.52 | 99.38 | 98.22 | 98.97 | 6,866,183 | 98.97 |
| 2/18/2026 | 98.15 | 99.16 | 98.06 | 98.66 | 5,451,087 | 98.66 |
| 2/17/2026 | 96.92 | 97.19 | 95.95 | 96.55 | 5,300,204 | 96.55 |
| 2/13/2026 | 98.99 | 99.87 | 98.26 | 99.61 | 7,417,219 | 99.61 |
| 2/12/2026 | 100.12 | 100.40 | 96.51 | 97.25 | 19,978,952 | 97.25 |
| 2/11/2026 | 100.34 | 100.92 | 99.67 | 100.67 | 7,746,481 | 100.67 |
| 2/10/2026 | 100.36 | 100.51 | 98.95 | 99.58 | 5,582,832 | 99.58 |
| 2/09/2026 | 99.30 | 100.68 | 99.24 | 100.58 | 9,256,022 | 100.58 |
| 2/06/2026 | 97.10 | 98.38 | 96.90 | 98.06 | 9,612,950 | 98.06 |
| 2/05/2026 | 95.66 | 97.10 | 94.84 | 95.21 | 20,658,214 | 95.21 |
| 2/04/2026 | 99.59 | 99.73 | 96.00 | 97.72 | 19,655,262 | 97.72 |
| 2/03/2026 | 97.46 | 98.84 | 96.58 | 97.87 | 22,756,383 | 97.87 |
| 2/02/2026 | 93.46 | 94.90 | 91.00 | 91.99 | 34,720,100 | 91.99 |
| 1/30/2026 | 100.40 | 101.20 | 92.74 | 96.01 | 72,714,396 | 96.01 |