SPDR® Gold Shares (GLD) Historical Stock Data
411.93 ↓1.71 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLD is up 0.07% a day on average. There have been 15 days where SPDR® Gold Shares closed green and 15 days where GLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 412.25 | 411.93 | ↓$0.32 (-0.08%) | 408.83 | 412.62 | 6.67M |
| 2025-12-23 | 410.30 | 413.64 | ↑$3.34 (0.81%) | 407.11 | 413.75 | 13.02M |
| 2025-12-22 | 406.98 | 408.23 | ↑$1.25 (0.31%) | 405.72 | 408.52 | 13.25M |
| 2025-12-19 | 397.92 | 399.02 | ↑$1.10 (0.28%) | 397.17 | 400.63 | 9.86M |
| 2025-12-18 | 398.28 | 398.57 | ↑$0.29 (0.07%) | 396.05 | 402.21 | 11.82M |
| 2025-12-17 | 398.08 | 399.29 | ↑$1.21 (0.30%) | 397.29 | 399.98 | 10.08M |
| 2025-12-16 | 397.75 | 395.89 | ↓$1.86 (-0.47%) | 394.59 | 398.71 | 8.77M |
| 2025-12-15 | 397.76 | 395.80 | ↓$1.96 (-0.49%) | 394.07 | 398.71 | 10.90M |
| 2025-12-12 | 399.16 | 395.44 | ↓$3.71 (-0.93%) | 391.47 | 400.38 | 16.74M |
| 2025-12-11 | 389.02 | 393.24 | ↑$4.22 (1.08%) | 388.50 | 394.09 | 10.70M |
| 2025-12-10 | 385.95 | 389.05 | ↑$3.10 (0.80%) | 384.51 | 389.76 | 9.04M |
| 2025-12-09 | 385.62 | 387.40 | ↑$1.78 (0.46%) | 385.27 | 388.20 | 5.87M |
| 2025-12-08 | 387.02 | 385.42 | ↓$1.60 (-0.41%) | 384.01 | 387.24 | 6.52M |
| 2025-12-05 | 389.12 | 386.44 | ↓$2.68 (-0.69%) | 386.18 | 391.74 | 9.19M |
| 2025-12-04 | 386.92 | 387.13 | ↑$0.21 (0.05%) | 385.40 | 388.00 | 6.67M |
| 2025-12-03 | 388.46 | 386.88 | ↓$1.58 (-0.41%) | 385.83 | 390.13 | 6.72M |
| 2025-12-02 | 388.87 | 387.24 | ↓$1.63 (-0.42%) | 382.91 | 388.98 | 8.03M |
| 2025-12-01 | 390.61 | 389.75 | ↓$0.86 (-0.22%) | 388.06 | 390.70 | 11.10M |
| 2025-11-28 | 385.98 | 387.88 | ↑$1.90 (0.49%) | 384.99 | 387.98 | 7.18M |
| 2025-11-26 | 381.06 | 383.12 | ↑$2.07 (0.54%) | 380.52 | 383.78 | 9.14M |
| 2025-11-25 | 380.26 | 380.08 | ↓$0.18 (-0.05%) | 378.06 | 382.52 | 10.44M |
| 2025-11-24 | 374.88 | 380.20 | ↑$5.32 (1.42%) | 374.20 | 380.28 | 9.85M |
| 2025-11-21 | 374.03 | 374.27 | ↑$0.25 (0.07%) | 372.96 | 377.20 | 12.56M |
| 2025-11-20 | 375.29 | 374.85 | ↓$0.44 (-0.12%) | 371.85 | 377.69 | 10.45M |
| 2025-11-19 | 377.78 | 374.96 | ↓$2.82 (-0.75%) | 373.03 | 380.17 | 10.88M |
| 2025-11-18 | 374.83 | 374.35 | ↓$0.48 (-0.13%) | 371.62 | 375.53 | 7.45M |
| 2025-11-17 | 374.04 | 371.65 | ↓$2.39 (-0.64%) | 368.52 | 375.46 | 13.22M |
| 2025-11-14 | 372.87 | 375.96 | ↑$3.09 (0.83%) | 370.90 | 378.20 | 14.54M |
| 2025-11-13 | 387.29 | 382.87 | ↓$4.42 (-1.14%) | 381.21 | 388.18 | 15.77M |
| 2025-11-12 | 380.07 | 385.99 | ↑$5.92 (1.56%) | 379.44 | 387.46 | 15.67M |
Create an account or log in to view more rows.
$GLD this stock has me so excited i cant sleep!!
$GLD already bouncing back.
$GLD hello
please hold.
$GLD due for a spike!
$GLD I blocked some bears and I liked it!
$GLD -
Buy
buy
buy!
$GLD who here can't stand the CEO?
$GLD Waiting waiting waiting — you know for what !!! Announcement!!!
$GLD green shoots
$GLD love when bulls come out