SPDR Gold Minishares Trust (NY: GLDM )

41.30 +0.76 (+1.87%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 40.75 41.41 40.55 41.30 4,264,656 +0.76(+1.87%)
Feb 29, 2024 40.62 40.66 40.52 40.54 5,567,827 +0.20(+0.50%)
Feb 28, 2024 40.34 40.36 40.27 40.34 990,361 +0.09(+0.22%)
Feb 27, 2024 40.38 40.40 40.23 40.25 1,881,247 -0.06(-0.15%)
Feb 26, 2024 40.22 40.34 40.16 40.31 2,048,105 -0.07(-0.17%)
Feb 23, 2024 40.17 40.50 40.14 40.38 2,330,336 +0.24(+0.60%)
Feb 22, 2024 40.16 40.18 40.05 40.14 3,207,049 -0.01(-0.02%)
Feb 21, 2024 40.24 40.26 40.06 40.15 2,851,930 +0.00(+0.00%)
Feb 20, 2024 40.24 40.26 40.12 40.15 1,544,386 +0.25(+0.63%)
Feb 16, 2024 39.61 39.97 39.57 39.90 2,348,976 +0.15(+0.38%)
Feb 15, 2024 39.73 39.82 39.63 39.75 2,010,037 +0.26(+0.66%)
Feb 14, 2024 39.45 39.58 39.34 39.49 2,559,721 -0.02(-0.05%)
Feb 13, 2024 39.70 39.70 39.46 39.51 2,368,097 -0.55(-1.37%)
Feb 12, 2024 39.96 40.10 39.90 40.06 1,683,788 -0.09(-0.22%)
Feb 09, 2024 40.15 40.20 40.06 40.15 1,866,221 -0.17(-0.42%)
Feb 08, 2024 40.23 40.36 40.21 40.32 3,091,946 -0.02(-0.05%)
Feb 07, 2024 40.36 40.54 40.31 40.34 5,428,332 -0.04(-0.10%)
Feb 06, 2024 40.24 40.43 40.20 40.38 2,561,875 +0.22(+0.55%)
Feb 05, 2024 40.01 40.21 39.97 40.16 2,675,631 -0.21(-0.52%)
Feb 02, 2024 40.26 40.44 40.22 40.37 2,951,333 -0.38(-0.93%)
Feb 01, 2024 40.61 40.96 40.48 40.75 4,889,506 +0.41(+1.02%)
Jan 31, 2024 40.54 40.77 40.27 40.34 6,187,489 -0.03(-0.07%)
Jan 30, 2024 40.61 40.62 40.24 40.37 2,738,955 +0.05(+0.12%)
Jan 29, 2024 40.31 40.37 40.08 40.32 2,473,814 +0.28(+0.70%)
Jan 26, 2024 40.09 40.11 39.98 40.04 2,663,500 -0.03(-0.07%)
Jan 25, 2024 40.10 40.16 39.92 40.07 3,819,676 +0.17(+0.43%)
Jan 24, 2024 40.33 40.33 39.89 39.90 3,624,001 -0.32(-0.80%)
Jan 23, 2024 40.13 40.27 40.09 40.22 1,437,418 +0.14(+0.35%)
Jan 22, 2024 40.08 40.19 39.99 40.08 1,745,027 -0.15(-0.37%)
Jan 19, 2024 40.31 40.31 40.13 40.23 2,317,049 +0.13(+0.32%)
Jan 18, 2024 39.88 40.12 39.88 40.10 1,778,311 +0.31(+0.78%)
Jan 17, 2024 40.10 40.12 39.70 39.79 1,900,859 -0.43(-1.07%)
Jan 16, 2024 40.48 40.50 40.14 40.22 2,981,158 -0.39(-0.96%)
Jan 12, 2024 40.82 40.90 40.49 40.61 2,124,325 +0.40(+0.99%)
Jan 11, 2024 40.24 40.35 39.93 40.21 4,291,996 +0.09(+0.22%)
Jan 10, 2024 40.27 40.33 40.07 40.12 1,870,772 -0.11(-0.27%)
Jan 09, 2024 40.39 40.41 40.18 40.23 2,001,283 +0.03(+0.07%)
Jan 08, 2024 40.06 40.39 40.05 40.20 2,386,664 -0.32(-0.79%)
Jan 05, 2024 40.60 40.93 40.47 40.52 4,139,436 +0.00(+0.00%)
Jan 04, 2024 40.47 40.61 40.39 40.52 1,779,256 +0.05(+0.12%)
Jan 03, 2024 40.41 40.63 40.27 40.47 5,080,049 -0.34(-0.83%)
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.