SPDR Gold Minishares Trust of beneficial interest (GLDM)
NYSEARCA: GLDM · Real-Time Price · USD
66.13
+0.05 (0.08%)
At close: Aug 15, 2025, 4:00 PM
66.12
-0.01 (-0.02%)
After-hours: Aug 15, 2025, 8:00 PM EDT
GLDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 66.11 | 66.23 | 66.00 | 66.13 | 66.13 | 0.08% | 1,697,963 |
| Aug 14, 2025 | 66.22 | 66.31 | 65.92 | 66.08 | 66.08 | -0.62% | 1,942,326 |
| Aug 13, 2025 | 66.49 | 66.74 | 66.33 | 66.49 | 66.49 | 0.33% | 1,843,101 |
| Aug 12, 2025 | 66.29 | 66.50 | 65.96 | 66.27 | 66.27 | -0.15% | 3,772,275 |
| Aug 11, 2025 | 66.33 | 66.58 | 66.15 | 66.37 | 66.37 | -1.38% | 5,041,969 |
| Aug 8, 2025 | 67.17 | 67.41 | 66.86 | 67.30 | 67.30 | - | 6,179,126 |
| Aug 7, 2025 | 67.05 | 67.32 | 66.81 | 67.30 | 67.30 | 0.79% | 3,445,012 |
| Aug 6, 2025 | 66.72 | 66.92 | 66.63 | 66.77 | 66.77 | -0.21% | 2,943,859 |
| Aug 5, 2025 | 66.73 | 67.13 | 66.72 | 66.91 | 66.91 | 0.09% | 2,753,087 |
| Aug 4, 2025 | 66.83 | 67.03 | 66.74 | 66.85 | 66.85 | 0.59% | 2,474,344 |
| Aug 1, 2025 | 66.35 | 66.55 | 66.11 | 66.46 | 66.46 | 2.01% | 4,377,928 |
| Jul 31, 2025 | 65.50 | 65.50 | 65.13 | 65.15 | 65.15 | 0.65% | 2,644,061 |
| Jul 30, 2025 | 65.46 | 65.51 | 64.71 | 64.73 | 64.73 | -1.70% | 5,930,407 |
| Jul 29, 2025 | 65.77 | 66.01 | 65.59 | 65.85 | 65.85 | 0.24% | 2,554,050 |
| Jul 28, 2025 | 65.91 | 65.92 | 65.38 | 65.69 | 65.69 | -0.61% | 2,640,560 |
| Jul 25, 2025 | 66.18 | 66.29 | 65.84 | 66.09 | 66.09 | -0.94% | 2,188,329 |
| Jul 24, 2025 | 66.49 | 66.86 | 66.45 | 66.72 | 66.72 | -0.61% | 1,938,307 |
| Jul 23, 2025 | 67.52 | 67.72 | 66.96 | 67.13 | 67.13 | -1.22% | 4,343,853 |
| Jul 22, 2025 | 67.64 | 67.99 | 67.43 | 67.96 | 67.96 | 0.97% | 3,874,871 |
| Jul 21, 2025 | 67.08 | 67.35 | 67.01 | 67.31 | 67.31 | 1.51% | 2,380,665 |
| Jul 18, 2025 | 66.51 | 66.51 | 66.29 | 66.31 | 66.31 | 0.30% | 2,001,416 |
| Jul 17, 2025 | 65.68 | 66.14 | 65.60 | 66.11 | 66.11 | -0.26% | 2,793,795 |
| Jul 16, 2025 | 66.01 | 66.85 | 65.73 | 66.28 | 66.28 | 0.50% | 8,318,594 |
| Jul 15, 2025 | 66.17 | 66.38 | 65.75 | 65.95 | 65.95 | -0.42% | 2,551,946 |
| Jul 14, 2025 | 66.46 | 66.52 | 66.16 | 66.23 | 66.23 | -0.38% | 2,095,035 |
| Jul 11, 2025 | 66.39 | 66.70 | 66.32 | 66.48 | 66.48 | 0.99% | 2,756,615 |
| Jul 10, 2025 | 65.82 | 65.89 | 65.54 | 65.83 | 65.83 | 0.27% | 2,898,706 |
| Jul 9, 2025 | 65.26 | 65.68 | 65.19 | 65.65 | 65.65 | 0.38% | 2,972,292 |
| Jul 8, 2025 | 65.85 | 65.87 | 65.09 | 65.40 | 65.40 | -1.04% | 5,499,013 |
| Jul 7, 2025 | 65.59 | 66.15 | 65.47 | 66.09 | 66.09 | 0.08% | 3,083,495 |
| Jul 3, 2025 | 66.00 | 66.12 | 65.82 | 66.04 | 66.04 | -0.65% | 1,971,791 |
| Jul 2, 2025 | 66.22 | 66.50 | 65.99 | 66.47 | 66.47 | 0.57% | 3,014,146 |
| Jul 1, 2025 | 66.32 | 66.42 | 66.07 | 66.09 | 66.09 | 0.87% | 2,766,752 |
| Jun 30, 2025 | 65.01 | 65.53 | 64.91 | 65.52 | 65.52 | 1.16% | 5,413,938 |
| Jun 27, 2025 | 64.49 | 65.00 | 64.46 | 64.77 | 64.77 | -1.80% | 5,302,180 |
| Jun 26, 2025 | 65.72 | 66.06 | 65.54 | 65.96 | 65.96 | -0.11% | 5,976,196 |
| Jun 25, 2025 | 65.62 | 66.07 | 65.59 | 66.03 | 66.03 | 0.32% | 4,989,934 |
| Jun 24, 2025 | 65.58 | 65.85 | 65.25 | 65.82 | 65.82 | -1.56% | 3,813,146 |
| Jun 23, 2025 | 66.72 | 67.21 | 66.71 | 66.86 | 66.86 | 0.30% | 6,068,379 |
| Jun 20, 2025 | 66.49 | 66.83 | 66.47 | 66.66 | 66.66 | -0.04% | 3,347,798 |
| Jun 18, 2025 | 67.24 | 67.28 | 66.61 | 66.69 | 66.69 | -0.54% | 5,827,703 |
| Jun 17, 2025 | 67.21 | 67.28 | 66.65 | 67.05 | 67.05 | 0.04% | 4,407,876 |
| Jun 16, 2025 | 67.67 | 67.67 | 66.98 | 67.02 | 67.02 | -1.40% | 4,852,576 |
| Jun 13, 2025 | 68.20 | 68.26 | 67.71 | 67.97 | 67.97 | 1.30% | 5,055,695 |
| Jun 12, 2025 | 66.98 | 67.29 | 66.88 | 67.10 | 67.10 | 1.25% | 3,002,502 |
| Jun 11, 2025 | 66.11 | 66.33 | 65.74 | 66.27 | 66.27 | 0.52% | 4,023,185 |
| Jun 10, 2025 | 66.26 | 66.32 | 65.74 | 65.93 | 65.93 | 0.05% | 4,507,904 |
| Jun 9, 2025 | 65.64 | 66.11 | 65.58 | 65.90 | 65.90 | 0.47% | 2,138,004 |
| Jun 6, 2025 | 66.43 | 66.44 | 65.57 | 65.59 | 65.59 | -1.34% | 4,194,699 |
| Jun 5, 2025 | 66.90 | 67.09 | 66.13 | 66.48 | 66.48 | -0.51% | 7,336,330 |