Historical Data: GLD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-21 | 420.53 | 424.89 | 419.42 | 423.36 | 14476700.0 | 1.95% |
| >>> | 2026-08-20 | 410.08 | 416.45 | 409.82 | 415.26 | 13900900.0 | 0.34% |
| >>> | 2026-08-19 | 408.81 | 414.00 | 407.47 | 413.84 | 17480700.0 | 3.84% |
| >>> | 2026-08-18 | 402.55 | 404.32 | 397.87 | 398.55 | 10660900.0 | -1.71% |
| >>> | 2026-08-17 | 402.34 | 406.23 | 402.18 | 405.49 | 9604100.0 | 1.0% |
| >>> | 2026-08-14 | 402.18 | 403.33 | 400.94 | 401.48 | 6749800.0 | 0.63% |
| >>> | 2026-08-13 | 402.17 | 402.58 | 398.28 | 398.96 | 8695200.0 | -1.47% |
| >>> | 2026-08-12 | 405.31 | 407.36 | 403.22 | 404.92 | 10383100.0 | 0.99% |
| >>> | 2026-08-11 | 403.44 | 404.03 | 399.89 | 400.96 | 7439100.0 | -0.39% |
| >>> | 2026-08-10 | 397.71 | 403.24 | 395.93 | 402.54 | 11057000.0 | 1.02% |
| >>> | 2026-08-07 | 399.60 | 400.66 | 396.95 | 398.47 | 13324500.0 | 2.26% |
| >>> | 2026-08-06 | 389.50 | 392.12 | 387.27 | 389.67 | 10954300.0 | 0.01% |
| >>> | 2026-08-05 | 384.96 | 391.51 | 384.32 | 389.64 | 14758700.0 | 4.14% |
| >>> | 2026-08-04 | 374.14 | 376.69 | 373.71 | 374.16 | 5723100.0 | 0.66% |
| >>> | 2026-08-03 | 370.10 | 372.04 | 368.64 | 371.71 | 4968900.0 | 0.05% |
| >>> | 2026-07-31 | 370.84 | 372.01 | 368.82 | 371.54 | 6641400.0 | -1.49% |
| >>> | 2026-07-30 | 374.16 | 377.86 | 373.76 | 377.16 | 5968400.0 | 1.64% |
| >>> | 2026-07-29 | 368.29 | 377.62 | 366.53 | 371.08 | 11839900.0 | 0.46% |
| >>> | 2026-07-28 | 369.61 | 371.23 | 367.98 | 369.37 | 4819300.0 | -1.4% |
| >>> | 2026-07-27 | 373.89 | 375.53 | 372.91 | 374.63 | 3700000.0 | 0.73% |
| >>> | 2026-07-24 | 371.26 | 374.49 | 371.03 | 371.90 | 3852400.0 | 0.1% |
| >>> | 2026-07-23 | 372.36 | 373.09 | 370.53 | 371.52 | 9820600.0 | -2.0% |
| >>> | 2026-07-22 | 379.07 | 382.22 | 378.83 | 379.12 | 7115100.0 | 1.15% |
| >>> | 2026-07-21 | 371.70 | 375.01 | 371.07 | 374.81 | 6070600.0 | 1.96% |
| >>> | 2026-07-20 | 367.79 | 368.79 | 366.80 | 367.60 | 3922500.0 | -0.22% |
| >>> | 2026-07-17 | 364.11 | 369.21 | 363.60 | 368.41 | 6456600.0 | 0.95% |
| >>> | 2026-07-16 | 367.45 | 368.43 | 364.05 | 364.96 | 9048000.0 | -1.98% |
| >>> | 2026-07-15 | 372.11 | 374.49 | 369.50 | 372.35 | 7683700.0 | 0.05% |
| >>> | 2026-07-14 | 374.53 | 376.28 | 370.92 | 372.15 | 6303400.0 | 1.37% |
| >>> | 2026-07-13 | 372.77 | 372.89 | 365.77 | 367.13 | 7161700.0 | -2.62% |
| >>> | 2026-07-10 | 375.00 | 377.55 | 373.70 | 377.01 | 5455400.0 | -0.31% |
| >>> | 2026-07-09 | 378.51 | 379.65 | 377.41 | 378.18 | 4754600.0 | 1.0% |
| >>> | 2026-07-08 | 373.17 | 375.47 | 368.95 | 374.45 | 7728500.0 | -0.81% |
| >>> | 2026-07-07 | 382.39 | 383.60 | 375.52 | 377.49 | 4815400.0 | -1.21% |
| >>> | 2026-07-06 | 380.21 | 382.43 | 378.83 | 382.13 | 3906500.0 | 1.06% |
| >>> | 2026-07-02 | 377.44 | 380.27 | 376.29 | 378.13 | 7592900.0 | 2.03% |
| >>> | 2026-07-01 | 371.21 | 377.78 | 370.21 | 370.60 | 9058300.0 | 0.6% |
| >>> | 2026-06-30 | 369.22 | 372.83 | 368.26 | 368.38 | 5302100.0 | -0.05% |
| >>> | 2026-06-29 | 370.58 | 371.19 | 366.97 | 368.58 | 5006300.0 | -1.35% |
| >>> | 2026-06-26 | 372.27 | 375.85 | 371.18 | 373.63 | 5603300.0 | 1.13% |
| >>> | 2026-06-25 | 368.99 | 371.04 | 366.80 | 369.46 | 9137100.0 | 0.97% |
| >>> | 2026-06-24 | 364.81 | 370.90 | 363.32 | 365.92 | 12741700.0 | -3.02% |
| >>> | 2026-06-23 | 377.72 | 380.35 | 377.17 | 377.32 | 7389600.0 | -1.89% |
| >>> | 2026-06-22 | 384.25 | 386.41 | 382.64 | 384.59 | 7835100.0 | -0.65% |
| >>> | 2026-06-18 | 391.24 | 392.50 | 385.60 | 387.12 | 7627300.0 | -0.38% |
| >>> | 2026-06-17 | 397.82 | 402.04 | 387.08 | 388.60 | 13343000.0 | -2.27% |
| >>> | 2026-06-16 | 397.83 | 398.96 | 395.82 | 397.63 | 6004000.0 | 0.27% |
| >>> | 2026-06-15 | 399.49 | 401.00 | 396.15 | 396.55 | 10477100.0 | 2.59% |
| >>> | 2026-06-12 | 385.73 | 388.77 | 383.35 | 386.54 | 7532600.0 | 0.06% |
| >>> | 2026-06-11 | 373.96 | 387.21 | 371.88 | 386.32 | 12622500.0 | 3.13% |
| >>> | 2026-06-10 | 380.75 | 384.21 | 374.55 | 374.58 | 13956200.0 | -4.15% |
| >>> | 2026-06-09 | 397.57 | 400.48 | 388.75 | 390.78 | 9567300.0 | -1.63% |
| >>> | 2026-06-08 | 397.52 | 398.98 | 396.03 | 397.27 | 8057300.0 | 0.26% |
| >>> | 2026-06-05 | 404.38 | 404.72 | 395.92 | 396.24 | 11473900.0 | -3.65% |
| >>> | 2026-06-04 | 413.37 | 414.37 | 409.01 | 411.27 | 4646500.0 | 0.83% |
| >>> | 2026-06-03 | 408.38 | 409.38 | 406.23 | 407.87 | 5038000.0 | -0.99% |
| >>> | 2026-06-02 | 414.08 | 414.40 | 411.10 | 411.95 | 3823900.0 | 0.17% |
| >>> | 2026-06-01 | 409.86 | 412.61 | 408.24 | 411.26 | 6158900.0 | -1.4% |
| >>> | 2026-05-29 | 415.62 | 421.82 | 415.08 | 417.12 | 7705700.0 | 1.05% |
| >>> | 2026-05-28 | 406.48 | 414.51 | 405.41 | 412.77 | 7184100.0 | 1.05% |
| >>> | 2026-05-27 | 404.34 | 409.25 | 404.30 | 408.49 | 6624600.0 | -1.33% |
| >>> | 2026-05-26 | 415.16 | 415.98 | 411.50 | 414.00 | 5098400.0 | 0.04% |
| >>> | 2026-05-22 | 415.17 | 415.68 | 412.00 | 413.82 | 5528400.0 | -0.76% |
| >>> | 2026-05-21 | 413.14 | 418.42 | 411.95 | 416.99 | 4679900.0 | -0.1% |
| >>> | 2026-05-20 | 412.14 | 417.99 | 410.08 | 417.40 | 6005000.0 | 1.43% |
| >>> | 2026-05-19 | 412.45 | 414.47 | 409.88 | 411.50 | 5419400.0 | -1.66% |
| >>> | 2026-05-18 | 419.82 | 420.93 | 416.06 | 418.43 | 5628300.0 | 0.27% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice