Skip to main content

SPDR Gold Minishares Trust (NY: GLDM )

54.17 -0.22 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 54.57 54.68 54.16 54.17 2,787,008 -0.22(-0.40%)
Oct 31, 2024 54.83 54.83 54.11 54.39 3,920,318 -0.84(-1.52%)
Oct 30, 2024 55.09 55.29 54.90 55.23 3,203,828 +0.29(+0.53%)
Oct 29, 2024 54.59 54.98 54.54 54.94 8,097,382 +0.59(+1.09%)
Oct 28, 2024 54.28 54.41 54.26 54.35 2,228,033 +0.00(+0.00%)
Oct 25, 2024 54.07 54.39 54.01 54.35 2,218,055 +0.14(+0.26%)
Oct 24, 2024 54.34 54.34 53.93 54.21 2,276,776 +0.39(+0.72%)
Oct 23, 2024 54.30 54.31 53.67 53.82 2,730,970 -0.65(-1.19%)
Oct 22, 2024 54.29 54.48 54.16 54.47 3,664,050 +0.57(+1.06%)
Oct 21, 2024 54.22 54.31 53.78 53.90 3,210,613 +0.00(+0.00%)
Oct 18, 2024 53.64 53.92 53.61 53.90 1,495,997 +0.56(+1.05%)
Oct 17, 2024 53.15 53.43 53.12 53.34 2,209,726 +0.33(+0.62%)
Oct 16, 2024 53.13 53.21 52.85 53.01 2,213,838 +0.25(+0.47%)
Oct 15, 2024 52.54 52.89 52.45 52.76 3,765,629 +0.19(+0.36%)
Oct 14, 2024 52.58 52.73 52.40 52.57 1,581,962 -0.06(-0.11%)
Oct 11, 2024 52.46 52.74 52.44 52.63 2,183,601 +0.54(+1.04%)
Oct 10, 2024 51.86 52.12 51.81 52.09 2,847,008 +0.39(+0.75%)
Oct 09, 2024 51.72 51.87 51.62 51.70 2,162,034 -0.28(-0.54%)
Oct 08, 2024 52.29 52.34 51.62 51.98 5,952,208 -0.40(-0.76%)
Oct 07, 2024 52.46 52.51 52.30 52.38 1,967,137 -0.16(-0.30%)
Oct 04, 2024 52.55 52.91 52.35 52.54 3,306,817 -0.11(-0.21%)
Oct 03, 2024 52.49 52.75 52.26 52.65 3,702,354 -0.03(-0.06%)
Oct 02, 2024 52.68 52.77 52.34 52.68 2,447,347 -0.01(-0.02%)
Oct 01, 2024 52.60 52.97 52.56 52.69 14,280,840 +0.56(+1.07%)
Sep 30, 2024 52.34 52.35 52.02 52.13 3,660,133 -0.43(-0.82%)
Sep 27, 2024 52.84 52.92 52.38 52.56 4,529,676 -0.41(-0.77%)
Sep 26, 2024 52.86 53.05 52.60 52.97 4,478,613 +0.26(+0.49%)
Sep 25, 2024 52.81 52.85 52.51 52.71 7,474,564 -0.06(-0.11%)
Sep 24, 2024 52.18 52.80 52.15 52.77 3,448,148 +0.72(+1.38%)
Sep 23, 2024 52.12 52.22 52.02 52.05 3,396,203 +0.11(+0.21%)
Sep 20, 2024 51.72 52.03 51.58 51.94 3,898,855 +0.65(+1.27%)
Sep 19, 2024 51.09 51.37 50.91 51.29 3,167,954 +0.77(+1.52%)
Sep 18, 2024 51.09 51.53 50.48 50.52 9,977,901 -0.38(-0.75%)
Sep 17, 2024 51.07 51.18 50.75 50.90 2,572,382 -0.28(-0.55%)
Sep 16, 2024 51.21 51.31 51.06 51.18 1,791,469 -0.01(-0.02%)
Sep 13, 2024 51.07 51.25 50.99 51.19 2,755,806 +0.50(+0.99%)
Sep 12, 2024 50.32 50.70 50.28 50.69 3,759,586 +0.89(+1.79%)
Sep 11, 2024 49.70 49.94 49.55 49.80 2,944,491 -0.08(-0.16%)
Sep 10, 2024 49.83 49.91 49.56 49.88 2,431,157 +0.23(+0.46%)
Sep 09, 2024 49.60 49.67 49.41 49.65 2,408,036 +0.18(+0.36%)
Sep 06, 2024 49.71 49.90 49.24 49.47 6,719,077 -0.36(-0.72%)
Sep 05, 2024 49.89 49.94 49.61 49.83 2,620,966 +0.41(+0.83%)
Sep 04, 2024 49.28 49.55 49.19 49.42 2,630,715 +0.04(+0.08%)
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.