SPDR Gold Mini Shares (GLDM) Historical Stock Data
89.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLDM is up 0.06% a day on average. There have been 15 days where SPDR Gold Mini Shares closed green and 15 days where GLDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 88.34 | 89.01 | ↑$0.67 (0.76%) | 87.65 | 89.05 | 5.27M |
| 2025-12-22 | 87.63 | 87.87 | ↑$0.24 (0.27%) | 87.34 | 87.94 | 5M |
| 2025-12-19 | 85.67 | 85.90 | ↑$0.23 (0.27%) | 85.51 | 86.23 | 5.87M |
| 2025-12-18 | 85.75 | 85.78 | ↑$0.03 (0.03%) | 85.26 | 86.57 | 6.95M |
| 2025-12-17 | 85.68 | 85.92 | ↑$0.24 (0.28%) | 85.55 | 86.09 | 4.88M |
| 2025-12-16 | 85.63 | 85.22 | ↓$0.41 (-0.48%) | 84.95 | 85.81 | 3.70M |
| 2025-12-15 | 85.63 | 85.21 | ↓$0.42 (-0.49%) | 84.83 | 85.81 | 5.38M |
| 2025-12-12 | 85.93 | 85.10 | ↓$0.83 (-0.97%) | 84.28 | 86.17 | 5.74M |
| 2025-12-11 | 83.74 | 84.63 | ↑$0.89 (1.06%) | 83.64 | 84.82 | 6.94M |
| 2025-12-10 | 83.09 | 83.73 | ↑$0.64 (0.77%) | 82.77 | 83.89 | 4.37M |
| 2025-12-09 | 83.01 | 83.37 | ↑$0.36 (0.43%) | 82.94 | 83.56 | 3.94M |
| 2025-12-08 | 83.29 | 82.98 | ↓$0.31 (-0.37%) | 82.66 | 83.34 | 3.81M |
| 2025-12-05 | 83.76 | 83.19 | ↓$0.57 (-0.68%) | 83.12 | 84.31 | 5.40M |
| 2025-12-04 | 83.29 | 83.33 | ↑$0.04 (0.05%) | 82.96 | 83.51 | 2.93M |
| 2025-12-03 | 83.60 | 83.27 | ↓$0.33 (-0.39%) | 83.04 | 83.96 | 4.38M |
| 2025-12-02 | 83.70 | 83.32 | ↓$0.38 (-0.45%) | 82.43 | 83.72 | 6.84M |
| 2025-12-01 | 84.08 | 83.86 | ↓$0.22 (-0.26%) | 83.53 | 84.08 | 6.47M |
| 2025-11-28 | 83.09 | 83.46 | ↑$0.37 (0.45%) | 82.85 | 83.48 | 4.49M |
| 2025-11-26 | 82.01 | 82.43 | ↑$0.42 (0.51%) | 81.89 | 82.58 | 5.78M |
| 2025-11-25 | 81.84 | 81.79 | ↓$0.05 (-0.06%) | 81.37 | 82.32 | 7.46M |
| 2025-11-24 | 80.67 | 81.81 | ↑$1.14 (1.41%) | 80.54 | 81.83 | 5.74M |
| 2025-11-21 | 80.51 | 80.53 | ↑$0.02 (0.02%) | 80.27 | 81.18 | 5.97M |
| 2025-11-20 | 80.77 | 80.69 | ↓$0.08 (-0.10%) | 80.03 | 81.27 | 5.82M |
| 2025-11-19 | 81.30 | 80.70 | ↓$0.60 (-0.74%) | 80.29 | 81.81 | 6.51M |
| 2025-11-18 | 80.65 | 80.57 | ↓$0.08 (-0.10%) | 79.99 | 80.81 | 5.05M |
| 2025-11-17 | 80.48 | 79.99 | ↓$0.49 (-0.61%) | 79.32 | 80.80 | 8.88M |
| 2025-11-14 | 80.22 | 80.90 | ↑$0.68 (0.85%) | 79.82 | 81.38 | 6.66M |
| 2025-11-13 | 83.36 | 82.42 | ↓$0.94 (-1.13%) | 82.04 | 83.53 | 8.57M |
| 2025-11-12 | 81.78 | 83.05 | ↑$1.27 (1.55%) | 81.66 | 83.38 | 8.11M |
| 2025-11-11 | 81.78 | 81.75 | ↓$0.03 (-0.04%) | 81.11 | 81.85 | 3.67M |
Create an account or log in to view more rows.
$GLDM cup and handle!
$GLDM this market love evrry dips let’s see
$GLDM the future is so bright .. I gotta wear shades..
$GLDM Pamp it higher...
$GLDM recovery hasn’t even started yet.. imo
$GLDM i like the stock
$GLDM very normal lol sike
$GLDM holy fuck
$GLDM hold
$GLDM gap it slap it ask it !