GYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	13.35	13.45	13.35	13.41	-	0.43%	3,013
Aug 13, 2025	13.25	13.40	13.25	13.35	13.35	0.87%	15,374
Aug 12, 2025	13.21	13.25	13.17	13.24	13.24	-0.49%	6,987
Aug 11, 2025	13.24	13.35	13.19	13.30	13.30	-	10,308
Aug 8, 2025	13.28	13.40	13.23	13.30	13.30	-0.89%	7,351
Aug 7, 2025	13.30	13.45	13.23	13.42	13.42	0.57%	6,227
Aug 6, 2025	13.18	13.44	13.16	13.34	13.34	1.32%	6,226
Aug 5, 2025	13.17	13.20	13.13	13.17	13.17	0.46%	8,294
Aug 4, 2025	13.16	13.16	13.03	13.11	13.11	-0.98%	1,761
Aug 1, 2025	13.14	13.29	12.90	13.24	13.24	-0.38%	17,736
Jul 31, 2025	13.24	13.39	13.24	13.29	13.29	-0.23%	11,801
Jul 30, 2025	13.28	13.38	13.28	13.32	13.32	-0.61%	11,218
Jul 29, 2025	13.24	13.41	13.24	13.40	13.40	0.57%	4,486
Jul 28, 2025	13.27	13.40	13.26	13.33	13.33	-0.40%	9,215
Jul 25, 2025	13.26	13.46	13.26	13.38	13.38	-0.15%	17,849
Jul 24, 2025	13.30	13.47	13.30	13.40	13.40	0.15%	10,450
Jul 23, 2025	13.30	13.40	13.27	13.38	13.38	0.15%	2,879
Jul 22, 2025	13.37	13.37	13.31	13.36	13.36	-0.22%	3,190
Jul 21, 2025	13.30	13.45	13.26	13.39	13.39	0.60%	6,981
Jul 18, 2025	13.15	13.35	13.13	13.31	13.31	0.30%	6,039
Jul 17, 2025	13.29	13.30	13.09	13.27	13.27	-	4,394
Jul 16, 2025	13.24	13.35	13.09	13.27	13.27	-1.04%	9,335
Jul 15, 2025	13.32	13.49	13.31	13.41	13.30	1.21%	13,555
Jul 14, 2025	13.27	13.46	13.24	13.25	13.14	-0.82%	13,066
Jul 11, 2025	13.13	13.49	13.12	13.36	13.25	1.37%	15,051
Jul 10, 2025	13.20	13.24	13.15	13.18	13.08	-0.60%	2,786
Jul 9, 2025	13.20	13.38	13.07	13.26	13.15	-0.67%	11,304
Jul 8, 2025	13.20	13.40	13.10	13.35	13.24	0.60%	24,734
Jul 7, 2025	13.28	13.29	13.22	13.27	13.16	0.26%	19,236
Jul 3, 2025	13.22	13.27	13.22	13.24	13.13	0.48%	2,868
Jul 2, 2025	13.18	13.25	13.17	13.17	13.07	0.47%	4,300
Jul 1, 2025	13.13	13.13	13.10	13.11	13.01	-0.15%	973
Jun 30, 2025	13.05	13.20	13.04	13.13	13.03	-0.38%	15,657
Jun 27, 2025	13.06	13.20	12.98	13.18	13.08	1.31%	8,675
Jun 26, 2025	13.00	13.10	12.90	13.01	12.91	0.85%	7,920
Jun 25, 2025	13.00	13.00	12.90	12.90	12.80	-0.39%	3,482
Jun 24, 2025	12.93	12.96	12.90	12.95	12.85	-0.50%	23,180
Jun 23, 2025	13.00	13.02	12.90	13.02	12.91	-0.34%	5,408
Jun 20, 2025	12.99	13.16	12.99	13.06	12.96	0.23%	14,092
Jun 18, 2025	12.95	13.10	12.95	13.03	12.93	1.01%	4,235
Jun 17, 2025	12.99	12.99	12.79	12.90	12.80	0.86%	4,796
Jun 16, 2025	13.00	13.17	12.61	12.79	12.69	-3.33%	45,987
Jun 13, 2025	13.26	13.33	13.11	13.23	13.03	-1.27%	82,730
Jun 12, 2025	13.17	13.41	13.17	13.40	13.19	0.37%	8,502
Jun 11, 2025	13.15	13.35	13.15	13.35	13.14	0.98%	7,669
Jun 10, 2025	13.06	13.35	13.06	13.22	13.02	1.03%	8,488
Jun 9, 2025	13.02	13.15	13.02	13.09	12.88	-0.04%	8,059
Jun 6, 2025	12.97	13.10	12.96	13.09	12.89	1.00%	4,792
Jun 5, 2025	12.93	12.97	12.89	12.96	12.76	-1.44%	4,015
Jun 4, 2025	13.00	13.15	12.90	13.15	12.95	-0.56%	14,255