SPDR Gold MiniShares (GLDM) Historical Stock Data
46.09 ↑0.47 (1.03%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLDM is up 0.15% a day on average. There have been 20 days where SPDR Gold MiniShares closed green and 10 days where GLDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 46.09 | 46.09 | ↑$0.00 (0.00%) | 45.96 | 46.25 | 3.23M |
| 2024-05-03 | 45.62 | 45.62 | ↑$0.00 (0.00%) | 45.13 | 45.68 | 7.63M |
| 2024-05-02 | 45.41 | 45.66 | ↑$0.25 (0.55%) | 45.31 | 45.77 | 5.43M |
| 2024-05-01 | 45.63 | 45.80 | ↑$0.17 (0.37%) | 45.55 | 46.16 | 12.19M |
| 2024-04-30 | 45.72 | 45.40 | ↓$0.32 (-0.70%) | 45.39 | 45.87 | 4.41M |
| 2024-04-29 | 46.29 | 46.30 | ↑$0.01 (0.02%) | 46.11 | 46.53 | 3.26M |
| 2024-04-26 | 46.44 | 46.38 | ↓$0.06 (-0.13%) | 46.18 | 46.50 | 4.42M |
| 2024-04-25 | 45.94 | 46.25 | ↑$0.31 (0.67%) | 45.92 | 46.49 | 5.20M |
| 2024-04-24 | 45.99 | 45.99 | ↑$0.00 (0.00%) | 45.92 | 46.34 | 3.08M |
| 2024-04-23 | 45.84 | 46.04 | ↑$0.20 (0.44%) | 45.81 | 46.23 | 6.34M |
| 2024-04-22 | 46.35 | 46.17 | ↓$0.18 (-0.39%) | 46.09 | 46.46 | 12.51M |
| 2024-04-19 | 47.24 | 47.35 | ↑$0.11 (0.23%) | 47.15 | 47.62 | 4.53M |
| 2024-04-18 | 47.40 | 47.19 | ↓$0.21 (-0.44%) | 46.98 | 47.43 | 3.70M |
| 2024-04-17 | 47.34 | 47.05 | ↓$0.29 (-0.61%) | 46.81 | 47.50 | 5.70M |
| 2024-04-16 | 47.17 | 47.39 | ↑$0.22 (0.47%) | 46.87 | 47.55 | 9.40M |
| 2024-04-15 | 46.68 | 47.31 | ↑$0.63 (1.35%) | 46.08 | 47.34 | 8M |
| 2024-04-12 | 47.53 | 46.45 | ↓$1.08 (-2.27%) | 46.28 | 48.20 | 12.50M |
| 2024-04-11 | 46.45 | 47.06 | ↑$0.61 (1.31%) | 46.24 | 47.09 | 5.19M |
| 2024-04-10 | 46.14 | 46.18 | ↑$0.04 (0.09%) | 45.99 | 46.64 | 8.82M |
| 2024-04-09 | 46.64 | 46.61 | ↓$0.03 (-0.06%) | 46.37 | 46.87 | 10.86M |
| 2024-04-08 | 46.24 | 46.37 | ↑$0.13 (0.28%) | 45.97 | 46.44 | 2.54M |
| 2024-04-05 | 45.51 | 46.06 | ↑$0.55 (1.21%) | 45.46 | 46.20 | 2.11M |
| 2024-04-04 | 45.40 | 45.31 | ↓$0.09 (-0.20%) | 45.20 | 45.71 | 4.72M |
| 2024-04-03 | 45.11 | 45.57 | ↑$0.46 (1.02%) | 45.05 | 45.59 | 12.73M |
| 2024-04-02 | 44.79 | 45.16 | ↑$0.37 (0.83%) | 44.64 | 45.20 | 6.35M |
| 2024-04-01 | 44.69 | 44.52 | ↓$0.17 (-0.38%) | 44.19 | 44.70 | 5.10M |
| 2024-03-29 | 43.81 | 44.05 | ↑$0.24 (0.55%) | 43.67 | 44.12 | 2.50M |
| 2024-03-28 | 43.81 | 44.05 | ↑$0.24 (0.55%) | 43.67 | 44.12 | 2.47M |
| 2024-03-27 | 43.34 | 43.50 | ↑$0.16 (0.37%) | 43.33 | 43.52 | 2.16M |
| 2024-03-26 | 43.41 | 43.18 | ↓$0.23 (-0.53%) | 43.07 | 43.43 | 1.89M |
Create an account or log in to view more rows.
$GLDM gap it slap it ask it !
$GLDM low volume today isn’t necessarily a bad thing
$GLDM might see a whole 1% green
$GLDM this is just going to go up forever
$GLDM C'mon
do a spike!!
$GLDM my put options are fine
$GLDM we just getting started
$GLDM happy weekend!
$GLDM hold
$GLDM wow you bulls are losers