SPDR Gold Shares (GLD)
279.93
3.20 (1.16%)
At close: Mar 18, 2025, 3:59 PM
279.18
-0.27%
Pre-market: Mar 19, 2025, 05:20 AM EDT
SHY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 279.90 | 280.21 | 278.97 | 279.96 | 3.23 | 1.17% | 9,265,081 |
| Mar 17, 2025 | 275.54 | 276.79 | 275.39 | 276.73 | 1.49 | 0.54% | 8,583,400 |
| Mar 14, 2025 | 276.27 | 276.30 | 274.66 | 275.24 | 0.11 | 0.04% | 13,365,000 |
| Mar 13, 2025 | 271.57 | 275.35 | 271.55 | 275.13 | 4.80 | 1.78% | 13,741,500 |
| Mar 12, 2025 | 268.47 | 271.23 | 268.36 | 270.33 | 1.17 | 0.43% | 7,236,239 |
| Mar 11, 2025 | 268.47 | 269.73 | 268.44 | 269.16 | 3.12 | 1.17% | 8,436,600 |
| Mar 10, 2025 | 267.62 | 268.44 | 265.64 | 266.04 | -2.35 | -0.88% | 7,593,900 |
| Mar 7, 2025 | 269.09 | 270.34 | 267.64 | 268.39 | 0.14 | 0.05% | 10,431,236 |
| Mar 6, 2025 | 268.25 | 269.51 | 268.16 | 268.25 | -1.37 | -0.51% | 6,136,447 |
| Mar 5, 2025 | 267.97 | 270.26 | 267.96 | 269.62 | 0.56 | 0.21% | 6,990,400 |
| Mar 4, 2025 | 269.01 | 269.40 | 267.52 | 269.06 | 2.32 | 0.87% | 8,481,343 |
| Mar 3, 2025 | 265.07 | 266.88 | 265.07 | 266.74 | 3.47 | 1.32% | 7,725,647 |
| Feb 28, 2025 | 262.56 | 263.40 | 261.25 | 263.27 | -1.66 | -0.63% | 11,504,500 |
| Feb 27, 2025 | 266.49 | 266.67 | 264.45 | 264.93 | -4.10 | -1.52% | 9,374,626 |
| Feb 26, 2025 | 267.08 | 269.08 | 266.66 | 269.03 | 0.41 | 0.15% | 7,276,033 |
| Feb 25, 2025 | 271.46 | 271.68 | 266.45 | 268.62 | -3.59 | -1.32% | 10,079,800 |
| Feb 24, 2025 | 271.45 | 272.32 | 270.38 | 272.21 | 1.47 | 0.54% | 5,374,400 |
| Feb 21, 2025 | 270.80 | 271.51 | 269.51 | 270.74 | -0.25 | -0.09% | 8,917,431 |
| Feb 20, 2025 | 270.23 | 271.84 | 270.17 | 270.99 | 0.14 | 0.05% | 7,356,900 |
| Feb 19, 2025 | 270.68 | 271.33 | 269.24 | 270.85 | 0.15 | 0.06% | 9,342,500 |
| Feb 18, 2025 | 269.68 | 271.01 | 269.60 | 270.70 | 4.41 | 1.66% | 8,185,949 |
| Feb 14, 2025 | 270.07 | 270.21 | 265.45 | 266.29 | -4.02 | -1.49% | 11,546,721 |
| Feb 13, 2025 | 268.40 | 270.39 | 268.22 | 270.31 | 2.64 | 0.99% | 8,347,547 |
| Feb 12, 2025 | 267.15 | 268.43 | 266.35 | 267.67 | 0.28 | 0.10% | 9,328,600 |
| Feb 11, 2025 | 267.70 | 268.36 | 266.71 | 267.39 | -0.98 | -0.37% | 7,169,500 |
| Feb 10, 2025 | 268.00 | 268.66 | 267.24 | 268.37 | 4.47 | 1.69% | 13,250,312 |
| Feb 7, 2025 | 265.22 | 266.35 | 263.26 | 263.90 | 0.47 | 0.18% | 9,157,249 |
| Feb 6, 2025 | 263.66 | 263.72 | 261.49 | 263.43 | -0.70 | -0.27% | 8,731,433 |
| Feb 5, 2025 | 264.45 | 265.99 | 263.89 | 264.13 | 1.63 | 0.62% | 12,681,127 |
| Feb 4, 2025 | 261.83 | 262.54 | 261.35 | 262.50 | 2.56 | 0.98% | 9,850,412 |
| Feb 3, 2025 | 259.75 | 261.39 | 259.52 | 259.94 | 1.38 | 0.53% | 11,521,100 |
| Jan 31, 2025 | 259.08 | 259.99 | 257.86 | 258.56 | 0.51 | 0.20% | 8,965,600 |
| Jan 30, 2025 | 257.20 | 258.29 | 256.45 | 258.05 | 3.85 | 1.51% | 12,981,200 |
| Jan 29, 2025 | 254.55 | 254.82 | 253.30 | 254.20 | -0.98 | -0.38% | 5,671,800 |
| Jan 28, 2025 | 254.23 | 255.25 | 253.89 | 255.18 | 2.19 | 0.87% | 5,332,005 |
| Jan 27, 2025 | 253.86 | 254.26 | 251.92 | 252.99 | -2.66 | -1.04% | 5,799,800 |
| Jan 24, 2025 | 255.96 | 257.07 | 255.61 | 255.65 | 1.58 | 0.62% | 7,341,337 |
| Jan 23, 2025 | 253.19 | 254.54 | 252.82 | 254.07 | -0.36 | -0.14% | 6,511,526 |
| Jan 22, 2025 | 254.29 | 254.68 | 253.78 | 254.43 | 1.30 | 0.51% | 5,213,800 |
| Jan 21, 2025 | 251.95 | 253.36 | 251.83 | 253.13 | 3.86 | 1.55% | 7,668,119 |
| Jan 17, 2025 | 249.70 | 250.81 | 249.15 | 249.27 | -1.33 | -0.53% | 8,312,900 |
| Jan 16, 2025 | 250.56 | 251.39 | 250.27 | 250.60 | 1.72 | 0.69% | 9,236,000 |
| Jan 15, 2025 | 248.21 | 248.90 | 247.01 | 248.88 | 1.85 | 0.75% | 6,345,000 |
| Jan 14, 2025 | 245.62 | 247.04 | 245.52 | 247.03 | 1.29 | 0.52% | 4,914,837 |
| Jan 13, 2025 | 246.34 | 246.79 | 245.15 | 245.74 | -2.47 | -1.00% | 8,448,600 |
| Jan 10, 2025 | 248.01 | 249.04 | 247.55 | 248.21 | 2.35 | 0.96% | 12,380,131 |
| Jan 8, 2025 | 245.72 | 246.45 | 244.51 | 245.86 | 1.30 | 0.53% | 6,303,334 |
| Jan 7, 2025 | 245.52 | 245.77 | 243.81 | 244.56 | 1.37 | 0.56% | 5,090,333 |
| Jan 6, 2025 | 242.33 | 243.79 | 242.05 | 243.19 | -0.30 | -0.12% | 3,758,903 |
| Jan 3, 2025 | 244.56 | 244.82 | 243.36 | 243.49 | -1.93 | -0.79% | 4,875,546 |