SPDR Gold MiniShares (GLDM)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

46.13

-0.28

(-0.60%)

At close: 04:00PM EDT

46.07

-0.06

(-0.13%)

After hours:

06:15PM EDT

Time period:

01 Jun 2023 - 01 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	46.67	46.70	46.00	46.13	46.13	3,897,400
30 May 2024	46.44	46.60	46.37	46.41	46.41	2,475,100
29 May 2024	46.49	46.52	46.31	46.31	46.31	3,197,200
28 May 2024	46.80	46.83	46.54	46.74	46.74	3,234,400
24 May 2024	46.49	46.54	46.22	46.28	46.28	1,993,200
23 May 2024	46.88	46.97	46.21	46.22	46.22	5,040,200
22 May 2024	47.80	47.83	47.09	47.16	47.16	5,801,000
21 May 2024	48.15	48.25	47.93	48.04	48.04	2,741,100
20 May 2024	47.96	48.33	47.79	48.11	48.11	4,516,100
17 May 2024	47.60	47.97	47.50	47.92	47.92	6,522,300
16 May 2024	47.16	47.26	47.01	47.16	47.16	5,186,400
15 May 2024	46.94	47.39	46.63	47.32	47.32	4,445,900
14 May 2024	46.56	46.78	46.50	46.72	46.72	2,839,600
13 May 2024	46.51	46.56	46.24	46.35	46.35	2,728,500
10 May 2024	46.97	47.05	46.73	46.86	46.86	3,310,700
09 May 2024	45.96	46.48	45.95	46.47	46.47	2,864,000
08 May 2024	45.76	46.01	45.74	45.77	45.77	2,526,200
07 May 2024	45.95	46.04	45.83	45.89	45.89	1,808,000
06 May 2024	46.09	46.25	45.96	46.09	46.09	3,320,800
03 May 2024	45.62	45.68	45.13	45.62	45.62	7,635,300
02 May 2024	45.41	45.78	45.30	45.66	45.66	5,434,500
01 May 2024	45.63	46.16	45.51	45.80	45.80	12,203,200
30 Apr 2024	45.72	45.87	45.39	45.40	45.40	4,408,300
29 Apr 2024	46.29	46.53	46.11	46.30	46.30	3,257,800
26 Apr 2024	46.44	46.50	46.18	46.38	46.38	4,424,200
25 Apr 2024	45.94	46.49	45.92	46.25	46.25	5,208,500
24 Apr 2024	45.99	46.34	45.92	45.99	45.99	3,083,300
23 Apr 2024	45.84	46.23	45.81	46.04	46.04	6,981,400
22 Apr 2024	46.35	46.47	46.09	46.17	46.17	12,512,700
19 Apr 2024	47.24	47.63	47.15	47.35	47.35	4,532,600
18 Apr 2024	47.40	47.43	46.98	47.19	47.19	3,699,900
17 Apr 2024	47.34	47.50	46.81	47.05	47.05	5,723,400
16 Apr 2024	47.17	47.55	46.86	47.39	47.39	9,403,700
15 Apr 2024	46.68	47.34	46.08	47.31	47.31	8,020,500
12 Apr 2024	47.53	48.21	46.27	46.45	46.45	12,500,400
11 Apr 2024	46.45	47.09	46.24	47.06	47.06	5,298,300
10 Apr 2024	46.14	46.64	45.99	46.18	46.18	8,826,600
09 Apr 2024	46.64	46.87	46.36	46.61	46.61	10,932,400
08 Apr 2024	46.24	46.44	45.97	46.37	46.37	2,578,700
05 Apr 2024	45.51	46.20	45.45	46.06	46.06	2,107,600
04 Apr 2024	45.40	45.71	45.20	45.31	45.31	4,773,200
03 Apr 2024	45.11	45.59	45.05	45.57	45.57	12,922,200
02 Apr 2024	44.79	45.20	44.63	45.16	45.16	6,413,500
01 Apr 2024	44.69	44.70	44.19	44.52	44.52	5,132,800
28 Mar 2024	43.81	44.12	43.67	44.05	44.05	2,497,400
27 Mar 2024	43.34	43.52	43.33	43.50	43.50	2,168,000
26 Mar 2024	43.41	43.43	43.06	43.18	43.18	1,889,500
25 Mar 2024	43.08	43.25	43.04	43.04	43.04	917,500
22 Mar 2024	43.13	43.23	42.77	42.91	42.91	3,579,500
21 Mar 2024	43.67	43.67	42.96	43.26	43.26	3,357,500
20 Mar 2024	42.66	43.40	42.64	43.28	43.28	3,658,400
19 Mar 2024	42.76	42.80	42.60	42.79	42.79	1,945,800
18 Mar 2024	42.77	42.86	42.72	42.84	42.84	1,440,600
15 Mar 2024	42.82	42.95	42.73	42.77	42.77	1,496,600
14 Mar 2024	42.91	42.93	42.69	42.90	42.90	1,923,900
13 Mar 2024	42.92	43.22	42.90	43.07	43.07	1,736,600
12 Mar 2024	42.93	42.96	42.65	42.79	42.79	2,332,200
11 Mar 2024	43.20	43.34	43.15	43.26	43.26	2,188,700
08 Mar 2024	43.01	43.53	42.93	43.18	43.18	3,867,700
07 Mar 2024	42.74	42.85	42.59	42.82	42.82	2,560,300
06 Mar 2024	42.43	42.67	42.28	42.56	42.56	4,799,900
05 Mar 2024	42.27	42.43	42.11	42.22	42.22	4,511,400
04 Mar 2024	41.58	42.04	41.52	41.96	41.96	3,680,800
01 Mar 2024	40.75	41.41	40.55	41.30	41.30	4,264,600
29 Feb 2024	40.62	40.67	40.52	40.54	40.54	5,567,800
28 Feb 2024	40.34	40.37	40.27	40.34	40.34	990,400
27 Feb 2024	40.38	40.40	40.23	40.25	40.25	1,881,200
26 Feb 2024	40.22	40.33	40.16	40.31	40.31	2,048,100
23 Feb 2024	40.17	40.50	40.14	40.38	40.38	2,330,300
22 Feb 2024	40.16	40.18	40.06	40.14	40.14	3,207,000
21 Feb 2024	40.24	40.26	40.06	40.15	40.15	2,851,900
20 Feb 2024	40.24	40.26	40.12	40.15	40.15	1,544,400
16 Feb 2024	39.61	39.97	39.58	39.90	39.90	2,348,900
15 Feb 2024	39.73	39.82	39.63	39.75	39.75	2,010,000
14 Feb 2024	39.45	39.58	39.35	39.49	39.49	2,559,700
13 Feb 2024	39.70	39.70	39.46	39.51	39.51	2,368,400
12 Feb 2024	39.96	40.10	39.90	40.06	40.06	1,683,800
09 Feb 2024	40.15	40.20	40.06	40.15	40.15	1,866,200
08 Feb 2024	40.23	40.36	40.21	40.32	40.32	3,091,900
07 Feb 2024	40.36	40.54	40.31	40.34	40.34	5,428,300
06 Feb 2024	40.24	40.43	40.20	40.38	40.38	2,561,900
05 Feb 2024	40.01	40.21	39.97	40.16	40.16	2,675,600
02 Feb 2024	40.26	40.44	40.22	40.37	40.37	2,951,300
01 Feb 2024	40.61	40.96	40.47	40.75	40.75	4,889,500
31 Jan 2024	40.54	40.78	40.28	40.34	40.34	6,192,700
30 Jan 2024	40.61	40.62	40.24	40.37	40.37	2,739,000
29 Jan 2024	40.31	40.37	40.08	40.32	40.32	2,473,800
26 Jan 2024	40.09	40.11	39.98	40.04	40.04	2,663,400
25 Jan 2024	40.10	40.16	39.92	40.07	40.07	3,819,700
24 Jan 2024	40.33	40.33	39.89	39.90	39.90	3,624,000
23 Jan 2024	40.13	40.27	40.09	40.22	40.22	1,435,700
22 Jan 2024	40.08	40.19	39.99	40.08	40.08	1,745,000
19 Jan 2024	40.31	40.31	40.13	40.23	40.23	2,317,000
18 Jan 2024	39.88	40.12	39.88	40.10	40.10	1,778,300
17 Jan 2024	40.10	40.12	39.70	39.79	39.79	1,901,500
16 Jan 2024	40.48	40.50	40.14	40.22	40.22	2,981,200
12 Jan 2024	40.82	40.90	40.49	40.61	40.61	2,124,300
11 Jan 2024	40.24	40.35	39.93	40.21	40.21	4,292,100
10 Jan 2024	40.27	40.33	40.07	40.12	40.12	1,870,800
09 Jan 2024	40.39	40.41	40.18	40.23	40.23	2,001,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,867.29+310.08(+2.68%)

NZD/USD0.6146+0.0029(+0.47%)

NZD/EUR0.5659+0.0018(+0.31%)

ALL ORDS7,970.80+74.90(+0.95%)

ASX 2007,701.70+73.50(+0.96%)

OIL77.18-0.73(-0.94%)

SPDR Gold MiniShares (GLDM)

NZX 50
11,867.29
+310.08(+2.68%)

NZD/USD
0.6146
+0.0029(+0.47%)

NZD/EUR
0.5659
+0.0018(+0.31%)

ALL ORDS
7,970.80
+74.90(+0.95%)

ASX 200
7,701.70
+73.50(+0.96%)

OIL
77.18
-0.73(-0.94%)