SPDR Gold MiniShares (GLDM)
62.78
1.52 (2.48%)
At close: Apr 10, 2025, 11:25 AM
PNR US Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 60.63 | 61.39 | 60.38 | 61.26 | 2.15 | 3.64% | 9,346,411 |
| Apr 8, 2025 | 59.60 | 59.79 | 58.92 | 59.11 | 0.15 | 0.25% | 5,997,228 |
| Apr 7, 2025 | 59.89 | 60.17 | 58.56 | 58.96 | -1.19 | -1.98% | 8,832,226 |
| Apr 4, 2025 | 60.93 | 61.02 | 59.73 | 60.15 | -1.39 | -2.26% | 10,127,600 |
| Apr 3, 2025 | 60.70 | 62.09 | 60.67 | 61.54 | -0.33 | -0.53% | 7,017,317 |
| Apr 2, 2025 | 61.92 | 62.09 | 61.74 | 61.87 | 0.08 | 0.13% | 3,720,300 |
| Apr 1, 2025 | 62.07 | 62.11 | 61.42 | 61.79 | -0.10 | -0.16% | 8,674,431 |
| Mar 31, 2025 | 61.77 | 61.95 | 61.40 | 61.89 | 0.86 | 1.41% | 5,109,327 |
| Mar 28, 2025 | 60.96 | 61.14 | 60.76 | 61.03 | 0.47 | 0.78% | 2,332,104 |
| Mar 27, 2025 | 60.30 | 60.59 | 60.07 | 60.56 | 0.78 | 1.30% | 2,319,508 |
| Mar 26, 2025 | 59.93 | 59.93 | 59.68 | 59.78 | -0.05 | -0.08% | 1,824,900 |
| Mar 25, 2025 | 59.90 | 60.14 | 59.77 | 59.83 | 0.28 | 0.47% | 2,456,536 |
| Mar 24, 2025 | 59.92 | 59.94 | 59.47 | 59.55 | -0.28 | -0.47% | 1,738,624 |
| Mar 21, 2025 | 60.02 | 60.03 | 59.42 | 59.83 | -0.48 | -0.80% | 4,358,666 |
| Mar 20, 2025 | 60.04 | 60.34 | 60.02 | 60.31 | -0.09 | -0.15% | 3,967,039 |
| Mar 19, 2025 | 60.11 | 60.45 | 59.94 | 60.40 | 0.23 | 0.38% | 4,118,300 |
| Mar 18, 2025 | 60.13 | 60.19 | 59.92 | 60.17 | 0.73 | 1.23% | 3,817,200 |
| Mar 17, 2025 | 59.18 | 59.45 | 59.16 | 59.44 | 0.32 | 0.54% | 2,056,418 |
| Mar 14, 2025 | 59.35 | 59.35 | 59.01 | 59.12 | 0.04 | 0.07% | 4,954,200 |
| Mar 13, 2025 | 58.34 | 59.13 | 58.33 | 59.08 | 1.01 | 1.74% | 4,105,800 |
| Mar 12, 2025 | 57.67 | 58.25 | 57.65 | 58.07 | 0.25 | 0.43% | 3,351,400 |
| Mar 11, 2025 | 57.66 | 57.89 | 57.66 | 57.82 | 0.65 | 1.14% | 4,621,142 |
| Mar 10, 2025 | 57.49 | 57.66 | 57.05 | 57.17 | -0.48 | -0.83% | 3,830,226 |
| Mar 7, 2025 | 57.80 | 58.05 | 57.49 | 57.65 | 0.03 | 0.05% | 2,557,935 |
| Mar 6, 2025 | 57.61 | 57.88 | 57.60 | 57.62 | -0.28 | -0.48% | 1,808,607 |
| Mar 5, 2025 | 57.55 | 58.04 | 57.54 | 57.90 | 0.11 | 0.19% | 4,096,486 |
| Mar 4, 2025 | 57.79 | 57.86 | 57.46 | 57.79 | 0.52 | 0.91% | 5,366,948 |
| Mar 3, 2025 | 56.94 | 57.32 | 56.94 | 57.27 | 0.73 | 1.29% | 3,070,000 |
| Feb 28, 2025 | 56.40 | 56.57 | 56.11 | 56.54 | -0.37 | -0.65% | 4,732,724 |
| Feb 27, 2025 | 57.22 | 57.26 | 56.79 | 56.91 | -0.87 | -1.51% | 4,981,721 |
| Feb 26, 2025 | 57.37 | 57.79 | 57.27 | 57.78 | 0.09 | 0.16% | 2,048,400 |
| Feb 25, 2025 | 58.31 | 58.34 | 57.22 | 57.69 | -0.77 | -1.32% | 3,408,430 |
| Feb 24, 2025 | 58.28 | 58.47 | 58.06 | 58.46 | 0.32 | 0.55% | 3,280,000 |
| Feb 21, 2025 | 58.15 | 58.30 | 57.89 | 58.14 | -0.05 | -0.09% | 1,889,015 |
| Feb 20, 2025 | 58.02 | 58.37 | 58.02 | 58.19 | 0.03 | 0.05% | 1,987,424 |
| Feb 19, 2025 | 58.13 | 58.25 | 57.82 | 58.16 | 0.04 | 0.07% | 2,169,200 |
| Feb 18, 2025 | 57.91 | 58.18 | 57.89 | 58.12 | 0.95 | 1.66% | 2,330,334 |
| Feb 14, 2025 | 58.00 | 58.01 | 57.00 | 57.17 | -0.86 | -1.48% | 3,176,700 |
| Feb 13, 2025 | 57.62 | 58.03 | 57.56 | 58.03 | 0.55 | 0.96% | 2,746,128 |
| Feb 12, 2025 | 57.37 | 57.64 | 57.18 | 57.48 | 0.07 | 0.12% | 2,161,215 |
| Feb 11, 2025 | 57.49 | 57.62 | 57.28 | 57.41 | -0.20 | -0.35% | 2,024,500 |
| Feb 10, 2025 | 57.54 | 57.69 | 57.39 | 57.61 | 0.92 | 1.62% | 2,340,900 |
| Feb 7, 2025 | 56.94 | 57.19 | 56.54 | 56.69 | 0.12 | 0.21% | 2,577,231 |
| Feb 6, 2025 | 56.62 | 56.62 | 56.15 | 56.57 | -0.16 | -0.28% | 2,549,100 |
| Feb 5, 2025 | 56.77 | 57.12 | 56.68 | 56.73 | 0.37 | 0.66% | 3,200,300 |
| Feb 4, 2025 | 56.22 | 56.37 | 56.13 | 56.36 | 0.55 | 0.99% | 2,813,132 |
| Feb 3, 2025 | 55.77 | 56.08 | 55.72 | 55.81 | 0.33 | 0.59% | 6,411,000 |
| Jan 31, 2025 | 55.64 | 55.81 | 55.36 | 55.48 | 0.09 | 0.16% | 4,873,800 |
| Jan 30, 2025 | 55.19 | 55.44 | 55.06 | 55.39 | 0.81 | 1.48% | 3,211,500 |
| Jan 29, 2025 | 54.64 | 54.70 | 54.38 | 54.58 | -0.19 | -0.35% | 3,102,838 |