(GLD)
AMEX: GLD
· Real-Time Price · USD
307.46
0.21 (0.07%)
At close: Aug 15, 2025, 3:59 PM
307.25
-0.07%
After-hours: Aug 15, 2025, 05:43 PM EDT
GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 307.93 | 308.34 | 306.52 | 307.25 | n/a | -0.63% | 5,770,851 |
| Aug 13, 2025 | 309.10 | 310.39 | 308.45 | 309.21 | 309.21 | 0.30% | 4,718,600 |
| Aug 12, 2025 | 308.22 | 309.31 | 306.71 | 308.27 | 308.27 | -0.09% | 9,701,725 |
| Aug 11, 2025 | 308.62 | 309.66 | 307.63 | 308.55 | 308.55 | -1.44% | 10,326,704 |
| Aug 8, 2025 | 312.35 | 313.53 | 311.00 | 313.05 | 313.05 | -0.02% | 19,886,802 |
| Aug 7, 2025 | 311.72 | 313.14 | 310.70 | 313.12 | 313.12 | 0.84% | 10,891,500 |
| Aug 6, 2025 | 310.32 | 311.24 | 309.84 | 310.50 | 310.50 | -0.21% | 7,418,200 |
| Aug 5, 2025 | 310.37 | 312.24 | 310.22 | 311.16 | 311.16 | 0.08% | 6,997,700 |
| Aug 4, 2025 | 310.80 | 311.74 | 310.37 | 310.91 | 310.91 | 0.58% | 7,639,030 |
| Aug 1, 2025 | 308.61 | 309.55 | 307.45 | 309.11 | 309.11 | 2.03% | 12,843,400 |
| Jul 31, 2025 | 304.59 | 304.61 | 302.86 | 302.96 | 302.96 | 0.66% | 8,981,000 |
| Jul 30, 2025 | 304.42 | 304.65 | 300.96 | 300.96 | 300.96 | -1.73% | 13,459,600 |
| Jul 29, 2025 | 305.80 | 307.03 | 304.99 | 306.25 | 306.25 | 0.28% | 5,741,114 |
| Jul 28, 2025 | 306.44 | 306.58 | 304.05 | 305.41 | 305.41 | -0.65% | 9,275,440 |
| Jul 25, 2025 | 307.82 | 308.31 | 306.20 | 307.40 | 307.40 | -0.93% | 9,376,400 |
| Jul 24, 2025 | 309.29 | 310.99 | 309.06 | 310.27 | 310.27 | -0.61% | 7,698,800 |
| Jul 23, 2025 | 314.00 | 314.96 | 311.42 | 312.18 | 312.18 | -1.24% | 10,547,520 |
| Jul 22, 2025 | 314.48 | 316.24 | 313.62 | 316.10 | 316.10 | 0.95% | 13,691,849 |
| Jul 21, 2025 | 311.88 | 313.31 | 311.61 | 313.13 | 313.13 | 1.54% | 10,995,800 |
| Jul 18, 2025 | 309.24 | 309.37 | 308.32 | 308.39 | 308.39 | 0.26% | 5,574,300 |