(GLD)
AMEX: GLD
· Real-Time Price · USD
334.99
3.94 (1.19%)
At close: Sep 08, 2025, 11:42 AM
GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 329.53 | 331.44 | 328.93 | 331.05 | 331.05 | 1.33% | 16,065,150 |
| Sep 4, 2025 | 327.03 | 327.56 | 325.35 | 326.69 | 326.69 | -0.44% | 11,703,127 |
| Sep 3, 2025 | 327.76 | 329.45 | 326.73 | 328.14 | 328.14 | 0.78% | 16,062,221 |
| Sep 2, 2025 | 320.82 | 325.92 | 320.24 | 325.59 | 325.59 | 2.36% | 21,247,534 |
| Aug 29, 2025 | 314.72 | 318.09 | 314.64 | 318.07 | 318.07 | 0.96% | 15,642,641 |
| Aug 28, 2025 | 313.32 | 315.08 | 313.07 | 315.03 | 315.03 | 0.74% | 9,610,202 |
| Aug 27, 2025 | 311.39 | 312.91 | 310.77 | 312.71 | 312.71 | 0.20% | 4,320,100 |
| Aug 26, 2025 | 310.62 | 312.21 | 310.31 | 312.08 | 312.08 | 0.73% | 11,698,500 |
| Aug 25, 2025 | 309.67 | 310.84 | 309.67 | 309.83 | 309.83 | -0.24% | 4,044,429 |
| Aug 22, 2025 | 306.52 | 311.02 | 306.43 | 310.58 | 310.58 | 1.07% | 8,526,500 |
| Aug 21, 2025 | 307.86 | 308.15 | 307.03 | 307.29 | 307.29 | -0.35% | 4,809,000 |
| Aug 20, 2025 | 307.54 | 308.47 | 307.40 | 308.36 | 308.36 | 1.01% | 6,515,411 |
| Aug 19, 2025 | 306.76 | 307.48 | 305.19 | 305.27 | 305.27 | -0.55% | 5,029,939 |
| Aug 18, 2025 | 307.79 | 307.89 | 306.63 | 306.95 | 306.95 | -0.16% | 6,150,140 |
| Aug 15, 2025 | 307.34 | 308.00 | 306.87 | 307.43 | 307.43 | 0.06% | 5,990,110 |
| Aug 14, 2025 | 307.93 | 308.34 | 306.52 | 307.25 | 307.25 | -0.63% | 5,817,726 |
| 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 |