SPDR Gold MiniShares (GLDM) Historical Stock Data
38.16 ↓0.10 (-0.26%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, GLDM is up 0.13% a day on average. There have been 15 days where SPDR Gold MiniShares closed green and 15 days where GLDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 38.25 | 38.16 | ↓$0.09 (-0.24%) | 38.13 | 38.29 | 671.21K |
| 2023-01-27 | 38.28 | 38.26 | ↓$0.02 (-0.05%) | 38.08 | 38.35 | 813.36K |
| 2023-01-26 | 38.45 | 38.31 | ↓$0.14 (-0.36%) | 38.09 | 38.46 | 0.99M |
| 2023-01-25 | 38.28 | 38.66 | ↑$0.38 (0.99%) | 38.26 | 38.66 | 2.29M |
| 2023-01-24 | 38.33 | 38.48 | ↑$0.15 (0.39%) | 38.07 | 38.48 | 849.99K |
| 2023-01-23 | 38.08 | 38.33 | ↑$0.25 (0.66%) | 37.95 | 38.35 | 3.16M |
| 2023-01-20 | 38.22 | 38.27 | ↑$0.05 (0.13%) | 38.14 | 38.34 | 578.55K |
| 2023-01-19 | 38.07 | 38.40 | ↑$0.33 (0.87%) | 38.03 | 38.41 | 3.02M |
| 2023-01-18 | 38.16 | 37.78 | ↓$0.38 (-1.00%) | 37.76 | 38.23 | 558.63K |
| 2023-01-17 | 38.02 | 37.91 | ↓$0.11 (-0.29%) | 37.80 | 38.04 | 648.91K |
| 2023-01-13 | 37.77 | 38.14 | ↑$0.37 (0.98%) | 37.77 | 38.16 | 1M |
| 2023-01-12 | 37.56 | 37.70 | ↑$0.14 (0.37%) | 37.33 | 37.71 | 678.42K |
| 2023-01-11 | 37.29 | 37.26 | ↓$0.03 (-0.08%) | 37.07 | 37.31 | 0.95M |
| 2023-01-10 | 37.26 | 37.28 | ↑$0.02 (0.05%) | 37.15 | 37.33 | 1.23M |
| 2023-01-09 | 37.24 | 37.16 | ↓$0.08 (-0.21%) | 37.11 | 37.35 | 2.40M |
| 2023-01-06 | 36.66 | 37.07 | ↑$0.41 (1.12%) | 36.55 | 37.12 | 1.01M |
| 2023-01-05 | 36.47 | 36.40 | ↓$0.07 (-0.19%) | 36.23 | 36.49 | 1.08M |
| 2023-01-04 | 36.88 | 36.85 | ↓$0.03 (-0.08%) | 36.69 | 36.94 | 2.68M |
| 2023-01-03 | 36.55 | 36.50 | ↓$0.05 (-0.14%) | 36.29 | 36.72 | 3.12M |
| 2022-12-30 | 36.11 | 36.19 | ↑$0.08 (0.22%) | 36.02 | 36.22 | 645.98K |
| 2022-12-29 | 35.96 | 36.02 | ↑$0.06 (0.17%) | 35.96 | 36.13 | 343.21K |
| 2022-12-28 | 35.86 | 35.83 | ↓$0.03 (-0.08%) | 35.67 | 35.91 | 770.52K |
| 2022-12-27 | 35.82 | 35.99 | ↑$0.17 (0.47%) | 35.81 | 36.34 | 1.02M |
| 2022-12-23 | 35.60 | 35.68 | ↑$0.08 (0.22%) | 35.58 | 35.80 | 508.20K |
| 2022-12-22 | 35.81 | 35.58 | ↓$0.23 (-0.64%) | 35.44 | 35.81 | 783.23K |
| 2022-12-21 | 36.07 | 36.01 | ↓$0.06 (-0.17%) | 35.99 | 36.20 | 506.54K |
| 2022-12-20 | 35.87 | 36.09 | ↑$0.22 (0.61%) | 35.86 | 36.16 | 812.93K |
| 2022-12-19 | 35.56 | 35.49 | ↓$0.07 (-0.20%) | 35.42 | 35.65 | 1.10M |
| 2022-12-16 | 35.43 | 35.59 | ↑$0.16 (0.45%) | 35.39 | 35.63 | 3.08M |
| 2022-12-15 | 35.37 | 35.29 | ↓$0.08 (-0.23%) | 35.23 | 35.45 | 4.09M |
Create an account or log in to view more rows.
$GLDM Lol she wants higher
$GLDM hello
please hold.
$GLDM more shorts the better idc
$GLDM market starting to dump
$GLDM I warned everyone this company sucks
$GLDM it's just a matter of time and patience...
$GLDM another bear trap
$GLDM lets go!!
$GLDM HOLDING LONG AND STRONG!!!
$GLDM If options never existed
what do you think this stock would be trading at?