SPDR GOLD (GLD)

417.12
+4.35 (1.05%)
NYSE· Last Trade: May 31st, 8:04 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPDR GOLD (GLD)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026415.62421.82415.08417.127,705,706417.12
5/28/2026406.48414.51405.41412.777,168,644412.77
5/27/2026404.33409.25404.30408.496,614,982408.49
5/26/2026415.16415.98411.50414.005,072,458414.00
5/22/2026415.17415.68412.00413.825,528,461413.82
5/21/2026413.14418.42411.95416.994,675,148416.99
5/20/2026412.14417.99410.08417.406,006,874417.40
5/19/2026412.45414.47409.88411.505,408,648411.50
5/18/2026419.82420.93416.06418.435,618,078418.43
5/15/2026417.64419.25414.12417.299,360,393417.29
5/14/2026430.30431.54427.10427.213,994,265427.21
5/13/2026430.52432.49428.75430.504,176,603430.50
5/12/2026430.70432.98425.85432.936,652,111432.93
5/11/2026434.18436.04432.21434.655,550,204434.65
5/08/2026434.05436.20431.70433.775,380,837433.77
5/07/2026435.61437.42430.25431.686,799,642431.68
5/06/2026430.15433.19429.60430.967,003,217430.96
5/05/2026420.15421.16417.90418.274,259,872418.27
5/04/2026418.84420.86413.28414.717,282,160414.71
5/01/2026421.41427.93421.08423.185,911,501423.18
4/30/2026425.34425.46422.74423.666,722,056423.66
4/29/2026416.74419.17414.16417.416,446,236417.41
4/28/2026420.72422.52418.40421.917,713,433421.91
4/27/2026431.66431.80428.52429.896,092,257429.89
4/24/2026431.33435.28430.65433.255,927,035433.25
4/23/2026433.96435.29428.22431.044,970,618431.04
4/22/2026436.27437.17433.78435.265,174,250435.26
4/21/2026438.55440.25428.71429.579,459,247429.57
4/20/2026443.13443.42440.05442.098,463,237442.09
4/17/2026445.65448.70445.32445.939,711,969445.93
4/16/2026442.15442.98438.18440.085,355,037440.08
4/15/2026442.88443.74439.60440.466,438,815440.46
4/14/2026439.32445.18439.02445.098,867,488445.09
4/13/2026434.77436.22431.63435.365,543,350435.36
4/10/2026438.59440.35436.00437.136,193,285437.13
4/09/2026436.47440.90435.87437.916,728,961437.91
4/08/2026439.98440.44431.31434.539,672,985434.53
4/07/2026427.89433.43423.10431.817,135,542431.81
4/06/2026428.87431.49426.71427.655,409,319427.65
4/02/2026422.29431.67421.17429.4110,838,639429.41
4/01/2026435.00440.19433.76437.8214,107,737437.82
3/31/2026420.08430.57419.59430.2914,507,839430.29
3/30/2026419.54420.10412.66414.5813,158,729414.58
3/27/2026406.20418.40405.41414.7016,580,833414.70
3/26/2026408.53411.37400.26400.6415,743,608400.64
3/25/2026419.70420.66412.25416.2916,106,894416.29
3/24/2026400.24407.29399.20404.1317,277,440404.13
3/23/2026405.12414.54399.64404.0436,767,688404.04
3/20/2026428.09428.59411.23413.3827,211,059413.38
3/19/2026420.36428.27416.80426.4130,255,638426.41
3/18/2026446.66450.06444.39444.7418,355,203444.74
3/17/2026460.51462.21456.87459.277,660,551459.27
3/16/2026461.27462.80456.90460.438,953,912460.43
3/13/2026469.31470.10460.22460.8411,741,614460.84
3/12/2026475.02475.02466.60466.8811,886,063466.88
3/11/2026476.13477.45473.13476.247,507,185476.24
3/10/2026479.74481.31474.21477.869,695,380477.86
3/09/2026468.09472.68464.79472.538,810,621472.53
3/06/2026469.04475.46467.07473.5110,594,819473.51
3/05/2026470.45470.67463.91466.1311,632,164466.13
3/04/2026474.82476.42469.39471.809,959,448471.80
3/03/2026472.83473.20458.93468.1422,510,749468.14
3/02/2026490.10492.15483.28490.0019,838,192490.00