SPDR Gold MiniShares Trust (GLDM)

Last Price77.53

Change-0.50 (-0.64%)

NYSE · Last Trade: Nov 3rd, 6:25 PM EST

Quote News Press Releases Chart Historical

Historical Prices For SPDR Gold MiniShares Trust (GLDM)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	77.97	78.09	77.47	77.53	4,632,828	77.53
11/02/2026	78.06	78.51	77.86	78.03	5,847,888	78.03
10/30/2026	78.04	78.06	76.55	76.83	8,045,156	76.83
10/29/2026	79.60	79.83	79.19	79.56	2,936,137	79.56
10/28/2026	80.14	80.62	79.61	80.60	3,547,326	80.60
10/27/2026	79.52	80.40	79.52	80.32	2,062,053	80.32
10/26/2026	79.27	79.69	78.90	79.38	3,248,966	79.38
10/23/2026	79.62	79.66	78.63	79.13	4,200,091	79.13
10/22/2026	80.61	80.67	79.51	79.66	5,197,622	79.66
10/21/2026	81.82	81.91	81.19	81.79	3,600,281	81.79
10/20/2026	81.55	82.19	81.43	81.48	3,009,231	81.48
10/19/2026	82.30	82.41	81.81	81.94	2,351,655	81.94
10/16/2026	82.28	83.05	82.20	82.46	4,646,754	82.46
10/15/2026	82.17	82.59	81.94	82.59	2,899,573	82.59
10/14/2026	80.91	81.23	80.57	81.13	3,463,634	81.13
10/13/2026	82.84	82.85	82.02	82.36	3,068,671	82.36
10/12/2026	82.57	82.58	82.28	82.47	1,680,639	82.47
10/09/2026	82.86	83.11	82.70	82.99	2,399,444	82.99
10/08/2026	81.53	81.96	81.16	81.72	7,028,199	81.72
10/07/2026	80.94	81.61	80.75	81.11	3,359,502	81.11
10/06/2026	82.31	82.74	81.96	82.45	3,321,806	82.45
10/05/2026	82.14	82.16	81.57	81.90	4,099,679	81.90
10/02/2026	82.95	83.10	81.59	82.05	5,214,685	82.05
10/01/2026	82.42	82.79	82.07	82.61	5,365,706	82.61
9/30/2026	82.95	83.00	82.04	82.18	5,990,655	82.18
9/29/2026	82.20	82.64	81.94	82.64	5,963,751	82.64
9/28/2026	81.97	82.30	81.32	81.56	4,703,828	81.56
9/25/2026	84.63	85.05	84.15	84.89	3,796,450	84.89
9/24/2026	84.57	84.80	83.94	84.52	4,767,944	84.52
9/23/2026	85.28	85.31	84.56	84.75	4,134,100	84.75
9/22/2026	85.68	86.47	85.36	86.33	3,254,053	86.33
9/21/2026	86.34	86.34	85.51	85.96	4,351,115	85.96
9/18/2026	86.40	86.95	85.90	86.59	2,747,357	86.59
9/17/2026	86.37	86.63	85.89	85.95	2,402,863	85.95
9/16/2026	86.06	86.38	83.77	84.53	5,519,187	84.53
9/15/2026	84.79	85.27	84.53	85.00	2,881,580	85.00
9/14/2026	84.54	85.41	84.35	84.73	4,874,084	84.73
9/11/2026	86.83	87.07	85.90	86.00	2,599,827	86.00
9/10/2026	86.18	86.55	85.32	85.51	5,583,083	85.51
9/09/2026	87.62	87.70	86.55	87.03	4,346,322	87.03
9/08/2026	87.06	87.21	86.17	86.23	10,790,608	86.23
9/04/2026	87.30	88.00	87.14	87.73	4,970,866	87.73
9/03/2026	88.61	89.20	88.13	88.52	4,028,764	88.52
9/02/2026	86.23	86.99	86.19	86.89	5,227,365	86.89
9/01/2026	85.90	86.54	85.51	85.59	6,614,442	85.59
8/31/2026	87.98	88.12	87.34	88.11	6,520,719	88.11
8/28/2026	91.06	91.59	87.94	88.20	10,473,335	88.20
8/27/2026	90.76	91.32	90.26	91.17	4,021,024	91.17
8/26/2026	91.25	91.67	90.67	90.90	8,017,396	90.90
8/25/2026	91.17	92.35	91.09	92.35	9,648,926	92.35
8/24/2026	92.44	92.61	91.50	92.02	6,038,516	92.02
8/21/2026	90.66	91.63	90.47	91.32	6,187,237	91.32
8/20/2026	88.46	89.81	88.38	89.59	3,888,359	89.59
8/19/2026	88.17	89.29	87.89	89.29	4,316,952	89.29
8/18/2026	86.82	87.20	85.82	85.98	3,267,907	85.98
8/17/2026	86.79	87.61	86.74	87.45	3,466,346	87.45
8/14/2026	86.71	86.98	86.48	86.58	2,327,683	86.58
8/13/2026	86.71	86.89	85.90	86.05	3,428,724	86.05
8/12/2026	87.39	87.83	86.97	87.33	5,988,043	87.33
8/11/2026	87.00	87.12	86.23	86.46	9,588,181	86.46
8/10/2026	85.77	86.96	85.40	86.81	4,619,544	86.81
8/07/2026	86.18	86.39	85.61	85.95	5,397,525	85.95
8/06/2026	84.00	84.58	83.53	84.03	6,362,193	84.03
8/05/2026	83.02	84.42	82.89	84.03	5,268,986	84.03
8/04/2026	80.67	81.22	80.61	80.70	2,548,914	80.70