Skip to main content

SPDR Gold Minishares Trust (NY: GLDM )

46.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 46.19 46.28 46.12 46.22 1,298,093 +0.20(+0.43%)
Jun 21, 2024 46.69 46.70 45.92 46.02 3,165,494 -0.73(-1.56%)
Jun 20, 2024 46.35 46.87 46.32 46.75 2,840,827 +0.57(+1.23%)
Jun 18, 2024 45.95 46.25 45.87 46.18 2,229,165 +0.20(+0.43%)
Jun 17, 2024 46.05 46.13 45.78 45.98 1,573,992 -0.26(-0.56%)
Jun 14, 2024 46.14 46.30 46.06 46.24 2,055,591 +0.60(+1.31%)
Jun 13, 2024 45.94 46.06 45.50 45.64 2,944,173 -0.38(-0.83%)
Jun 12, 2024 46.39 46.41 45.90 46.02 4,373,530 +0.13(+0.28%)
Jun 11, 2024 45.85 45.94 45.70 45.89 2,076,001 +0.12(+0.26%)
Jun 10, 2024 45.67 45.86 45.60 45.77 2,130,638 +0.41(+0.90%)
Jun 07, 2024 46.10 46.11 45.34 45.36 6,490,967 -1.66(-3.53%)
Jun 06, 2024 46.79 47.13 46.74 47.02 3,296,012 +0.35(+0.75%)
Jun 05, 2024 46.42 46.73 46.27 46.67 3,476,268 +0.55(+1.19%)
Jun 04, 2024 46.34 46.34 45.90 46.12 3,535,995 -0.41(-0.88%)
Jun 03, 2024 46.26 46.67 46.20 46.53 3,088,264 +0.40(+0.87%)
May 31, 2024 46.67 46.70 46.00 46.13 3,897,425 -0.28(-0.60%)
May 30, 2024 46.44 46.60 46.37 46.41 2,474,786 +0.10(+0.22%)
May 29, 2024 46.49 46.52 46.31 46.31 3,197,181 -0.43(-0.92%)
May 28, 2024 46.80 46.83 46.55 46.74 3,234,532 +0.46(+0.99%)
May 24, 2024 46.49 46.54 46.23 46.28 1,994,366 +0.06(+0.13%)
May 23, 2024 46.88 46.97 46.21 46.22 5,039,787 -0.94(-1.99%)
May 22, 2024 47.80 47.83 47.09 47.16 5,801,165 -0.88(-1.83%)
May 21, 2024 48.15 48.25 47.93 48.04 2,741,133 -0.07(-0.15%)
May 20, 2024 47.96 48.33 47.79 48.11 4,515,935 +0.19(+0.40%)
May 17, 2024 47.60 47.97 47.50 47.92 6,522,319 +0.76(+1.61%)
May 16, 2024 47.16 47.26 47.01 47.16 5,186,335 -0.16(-0.34%)
May 15, 2024 46.94 47.39 46.63 47.32 4,432,568 +0.60(+1.28%)
May 14, 2024 46.56 46.78 46.50 46.72 2,838,098 +0.37(+0.80%)
May 13, 2024 46.51 46.56 46.23 46.35 2,725,546 -0.51(-1.09%)
May 10, 2024 46.97 47.05 46.73 46.86 3,310,685 +0.39(+0.84%)
May 09, 2024 45.96 46.48 45.95 46.47 2,863,897 +0.70(+1.53%)
May 08, 2024 45.76 46.01 45.74 45.77 2,526,301 -0.12(-0.26%)
May 07, 2024 45.95 46.04 45.83 45.89 1,808,009 -0.20(-0.43%)
May 06, 2024 46.09 46.25 45.96 46.09 3,320,954 +0.47(+1.03%)
May 03, 2024 45.62 45.68 45.13 45.62 7,635,254 -0.04(-0.09%)
May 02, 2024 45.41 45.78 45.30 45.66 5,434,546 -0.14(-0.31%)
May 01, 2024 45.63 46.16 45.52 45.80 12,203,019 +0.40(+0.88%)
Apr 30, 2024 45.72 45.87 45.39 45.40 4,408,255 -0.90(-1.94%)
Apr 29, 2024 46.29 46.53 46.11 46.30 3,257,498 -0.08(-0.17%)
Apr 26, 2024 46.44 46.50 46.18 46.38 4,424,413 +0.13(+0.28%)
Apr 25, 2024 45.94 46.49 45.91 46.25 5,208,499 +0.26(+0.57%)
Apr 24, 2024 45.99 46.34 45.92 45.99 3,083,302 -0.05(-0.11%)
Apr 23, 2024 45.84 46.23 45.81 46.04 6,980,719 -0.13(-0.28%)
Apr 22, 2024 46.35 46.47 46.09 46.17 12,511,546 -1.18(-2.49%)
Apr 19, 2024 47.24 47.63 47.15 47.35 4,532,768 +0.16(+0.34%)
Apr 18, 2024 47.40 47.43 46.98 47.19 3,699,322 +0.14(+0.30%)
Apr 17, 2024 47.34 47.50 46.81 47.05 5,723,222 -0.34(-0.72%)
Apr 16, 2024 47.17 47.55 46.86 47.39 9,403,505 +0.08(+0.17%)
Apr 15, 2024 46.68 47.34 46.08 47.31 8,020,225 +0.86(+1.85%)
Apr 12, 2024 47.53 48.21 46.27 46.45 12,500,932 -0.61(-1.30%)
Apr 11, 2024 46.45 47.09 46.24 47.06 5,298,334 +0.88(+1.91%)
Apr 10, 2024 46.14 46.64 45.98 46.18 8,826,575 -0.43(-0.92%)
Apr 09, 2024 46.64 46.87 46.36 46.61 10,932,474 +0.24(+0.52%)
Apr 08, 2024 46.24 46.44 45.97 46.37 2,578,447 +0.31(+0.67%)
Apr 05, 2024 45.51 46.20 45.45 46.06 2,107,920 +0.75(+1.66%)
Apr 04, 2024 45.40 45.71 45.20 45.31 4,772,733 -0.26(-0.57%)
Apr 03, 2024 45.11 45.59 45.05 45.57 12,921,520 +0.41(+0.91%)
Apr 02, 2024 44.79 45.20 44.63 45.16 6,413,405 +0.64(+1.44%)
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.