SPDR Gold Minishares Trust (NY: GLDM )

17.75 USD -0.03 (-0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 17.94 17.94 17.70 17.75 3,072,469 -0.03(-0.17%)
Nov 24, 2021 17.72 17.81 17.69 17.78 1,897,958 -0.02(-0.11%)
Nov 23, 2021 17.79 17.83 17.71 17.80 2,154,568 -0.15(-0.84%)
Nov 22, 2021 18.07 18.12 17.91 17.95 2,855,125 -0.42(-2.29%)
Nov 19, 2021 18.48 18.51 18.32 18.37 3,485,556 -0.13(-0.70%)
Nov 18, 2021 18.51 18.50 18.46 18.50 1,981,776 -0.05(-0.27%)
Nov 17, 2021 18.53 18.57 18.50 18.55 2,815,511 +0.15(+0.82%)
Nov 16, 2021 18.51 18.55 18.39 18.40 1,797,977 -0.13(-0.70%)
Nov 15, 2021 18.52 18.57 18.47 18.53 2,238,859 -0.02(-0.11%)
Nov 12, 2021 18.46 18.58 18.45 18.55 2,143,379 +0.03(+0.16%)
Nov 11, 2021 18.51 18.53 18.48 18.52 1,421,850 +0.10(+0.54%)
Nov 10, 2021 18.46 18.42 3,389,104 +0.20(+1.10%)
Nov 09, 2021 18.15 18.22 18.09 18.22 1,623,509 +0.09(+0.50%)
Nov 08, 2021 18.13 18.15 18.09 18.13 1,845,094 +0.06(+0.33%)
Nov 05, 2021 17.92 18.07 17.85 18.07 2,150,331 +0.25(+1.40%)
Nov 04, 2021 17.82 17.88 17.80 17.82 1,444,075 +0.20(+1.14%)
Nov 03, 2021 17.59 17.64 17.48 17.62 2,907,953 -0.15(-0.84%)
Nov 02, 2021 17.81 17.82 17.75 17.77 1,424,017 -0.05(-0.28%)
Nov 01, 2021 17.80 17.85 17.80 17.82 1,829,623 +0.09(+0.51%)
Oct 29, 2021 17.69 17.73 17.61 17.73 1,936,004 -0.15(-0.84%)
Oct 28, 2021 17.97 17.99 17.82 17.88 3,554,977 +0.00(+0.00%)
Oct 27, 2021 17.84 17.89 17.75 17.88 1,767,184 +0.05(+0.28%)
Oct 26, 2021 17.86 17.83 3,856,824 -0.13(-0.72%)
Oct 25, 2021 17.94 17.99 17.92 17.96 2,227,572 +0.12(+0.67%)
Oct 22, 2021 17.94 18.03 17.73 17.84 2,373,436 +0.10(+0.56%)
Oct 21, 2021 17.73 17.75 17.68 17.74 1,795,957 -0.01(-0.06%)
Oct 20, 2021 17.68 17.77 17.64 17.75 1,887,093 +0.15(+0.85%)
Oct 19, 2021 17.70 17.70 17.57 17.60 1,893,214 +0.07(+0.40%)
Oct 18, 2021 17.60 17.61 17.52 17.53 6,735,670 -0.04(-0.23%)
Oct 15, 2021 17.59 17.66 17.55 17.57 8,547,986 -0.30(-1.68%)
Oct 14, 2021 17.89 17.89 17.83 17.87 1,371,522 +0.06(+0.34%)
Oct 13, 2021 17.58 17.85 17.58 17.81 3,420,801 +0.30(+1.71%)
Oct 12, 2021 17.51 17.59 17.47 17.51 2,887,093 +0.08(+0.46%)
Oct 11, 2021 17.45 17.50 17.43 17.43 959,091 -0.04(-0.23%)
Oct 08, 2021 17.69 17.69 17.46 17.47 2,232,949 +0.01(+0.06%)
Oct 07, 2021 17.45 17.52 17.43 17.46 1,277,812 -0.07(-0.40%)
Oct 06, 2021 17.45 17.55 17.45 17.53 2,241,770 +0.03(+0.17%)
Oct 05, 2021 17.44 17.53 17.39 17.50 2,195,748 -0.09(-0.51%)
Oct 04, 2021 17.41 17.60 17.38 17.59 4,656,248 +0.10(+0.57%)
Oct 01, 2021 17.47 17.54 17.43 17.49 3,169,268 +0.03(+0.17%)
Sep 30, 2021 17.30 17.54 17.26 17.46 2,886,343 +0.30(+1.75%)
Sep 29, 2021 17.26 17.30 17.12 17.16 1,886,500 -0.07(-0.41%)
Sep 28, 2021 17.31 17.31 17.20 17.23 3,219,393 -0.18(-1.03%)
Sep 27, 2021 17.42 17.47 17.39 17.41 2,935,719 +0.05(+0.29%)
Sep 24, 2021 17.34 17.44 17.30 17.36 1,130,773 -0.02(-0.12%)
Sep 23, 2021 17.45 17.45 17.36 17.38 2,677,028 -0.20(-1.14%)
Sep 22, 2021 17.64 17.77 17.55 17.58 3,011,929 -0.07(-0.40%)
Sep 21, 2021 17.63 17.72 17.59 17.65 4,665,050 +0.11(+0.63%)
Sep 20, 2021 17.47 17.57 17.44 17.54 1,243,064 +0.12(+0.69%)
Sep 17, 2021 17.43 17.47 17.38 17.42 1,712,891 -0.02(-0.11%)
Sep 16, 2021 17.48 17.48 17.36 17.44 2,351,712 -0.39(-2.19%)
Sep 15, 2021 17.88 17.89 17.80 17.83 2,425,854 -0.11(-0.61%)
Sep 14, 2021 17.89 17.98 17.81 17.94 6,597,122 +0.10(+0.56%)
Sep 13, 2021 17.81 17.88 17.80 17.84 2,633,921 +0.07(+0.39%)
Sep 10, 2021 17.85 17.87 17.77 17.77 1,055,913 -0.08(-0.45%)
Sep 09, 2021 17.89 17.89 17.74 17.85 2,467,318 +0.07(+0.39%)
Sep 08, 2021 17.87 17.87 17.73 17.78 2,071,427 -0.06(-0.34%)
Sep 07, 2021 18.03 18.05 17.83 17.84 3,708,442 -0.35(-1.92%)
Sep 03, 2021 18.13 18.24 18.09 18.19 3,029,361 +0.19(+1.06%)
Sep 02, 2021 18.03 18.04 17.95 18.00 3,664,112 -0.04(-0.22%)
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.