SPDR Gold MiniShares Trust (GLDM)

Last Price100.38

Change-1.24 (-1.22%)

NYSE · Last Trade: Mar 5th, 4:59 PM EST

Historical Prices For SPDR Gold MiniShares Trust (GLDM)

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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	5,451,085	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	20,659,244	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
1/29/2026	109.70	109.74	100.90	106.77	52,464,025	106.77
1/28/2026	104.11	106.72	103.64	106.44	36,549,635	106.44
1/27/2026	100.15	102.58	99.90	102.51	19,684,717	102.51
1/26/2026	100.50	101.04	99.12	100.06	22,068,385	100.06
1/23/2026	97.76	98.76	97.64	98.61	11,140,696	98.61
1/22/2026	95.58	97.53	95.50	97.32	13,529,729	97.32
1/21/2026	96.19	96.44	94.12	95.54	23,084,150	95.54
1/20/2026	94.03	94.34	93.46	94.14	11,953,067	94.14
1/16/2026	91.04	91.46	89.81	90.71	11,562,741	90.71
1/15/2026	91.09	91.52	91.03	91.13	4,931,515	91.13
1/14/2026	91.74	91.91	91.05	91.71	10,946,903	91.71
1/13/2026	91.43	91.74	90.44	90.77	11,041,252	90.77
1/12/2026	90.77	91.64	90.76	90.90	7,909,802	90.90
1/09/2026	88.94	89.41	88.66	89.23	7,262,625	89.23
1/08/2026	87.59	88.62	87.50	88.58	5,317,002	88.58
1/07/2026	87.97	88.45	87.56	88.11	8,042,367	88.11
1/06/2026	88.43	89.01	88.34	88.96	6,884,314	88.96
1/05/2026	87.51	88.20	87.44	88.00	5,649,478	88.00
1/02/2026	86.46	86.50	85.30	85.74	5,220,576	85.74
12/31/2025	85.83	86.14	85.17	85.37	5,163,755	85.37
12/30/2025	86.89	86.92	85.82	85.90	5,489,563	85.90
12/29/2025	86.90	86.90	85.17	85.80	14,186,646	85.80
12/26/2025	89.80	90.06	89.28	89.71	5,528,639	89.71
12/24/2025	88.76	88.82	88.02	88.70	6,161,262	88.70
12/23/2025	88.34	89.05	87.65	89.01	5,290,203	89.01
12/22/2025	87.63	87.94	87.34	87.87	5,011,163	87.87
12/19/2025	85.67	86.22	85.51	85.90	5,877,253	85.90
12/18/2025	85.75	86.57	85.26	85.78	6,954,140	85.78
12/17/2025	85.68	86.09	85.52	85.92	4,886,178	85.92
12/16/2025	85.63	85.81	84.94	85.22	3,752,777	85.22
12/15/2025	85.63	85.81	84.83	85.21	5,408,503	85.21
12/12/2025	85.93	86.17	84.27	85.10	5,820,199	85.10
12/11/2025	83.74	84.82	83.64	84.63	6,971,619	84.63
12/10/2025	83.09	83.89	82.77	83.73	4,373,563	83.73
12/09/2025	83.01	83.56	82.94	83.37	3,974,303	83.37
12/08/2025	83.29	83.34	82.66	82.98	3,883,748	82.98