SPDR Gold Minishares Trust (GLDM)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7127 | 1.37799690642 | 51.72 | 53.05 | 51.58 | 4532698 | 52.53966335 | SP |
| 4 | 2.5827 | 5.18094282849 | 49.85 | 53.05 | 49.01 | 3816847 | 50.91810141 | SP |
| 12 | 5.3627 | 11.393031655 | 47.07 | 53.05 | 46.57 | 3614903 | 49.30367407 | SP |
| 26 | 9.0927 | 20.9799261652 | 43.34 | 53.05 | 43.33 | 4038855 | 47.56544056 | SP |
| 52 | 14.9427 | 39.8578287543 | 37.49 | 53.05 | 35.99 | 3240967 | 44.80755652 | SP |
| 156 | 35.0127 | 200.991389208 | 17.42 | 53.05 | 17.12 | 2474932 | 36.86309927 | SP |
| 260 | 37.5727 | 252.844549125 | 14.86 | 53.05 | 14.38 | 2430631 | 29.31360201 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 52.56 | -0.41 | -0.77 | 52.84 | 52.92 | 52.375 | 4525142 |
| 1727389800 | 52.97 | 0.26 | 0.49 | 52.86 | 53.05 | 52.5999 | 4478365 |
| 1727303400 | 52.71 | -0.06 | -0.11 | 52.81 | 52.85 | 52.505 | 7458739 |
| 1727217000 | 52.77 | 0.72 | 1.38 | 52.18 | 52.8 | 52.15 | 3448068 |
| 1727130600 | 52.05 | 0.11 | 0.21 | 52.12 | 52.215 | 52.025 | 3387471 |
| 1726871400 | 51.94 | 0.65 | 1.27 | 51.72 | 52.035 | 51.58 | 3890845 |
| 1726785000 | 51.29 | 0.77 | 1.52 | 51.09 | 51.37 | 50.91 | 3154125 |
| 1726698600 | 50.52 | -0.38 | -0.75 | 51.09 | 51.53 | 50.48 | 9977622 |
| 1726612200 | 50.9 | -0.28 | -0.55 | 51.07 | 51.1799 | 50.7464 | 2502348 |
| 1726525800 | 51.18 | -0.01 | -0.02 | 51.21 | 51.31 | 51.0574 | 1782901 |
| 1726266600 | 51.19 | 0.5 | 0.99 | 51.07 | 51.25 | 50.99 | 2741407 |
| 1726180200 | 50.69 | 0.89 | 1.79 | 50.32 | 50.7 | 50.2799 | 3759205 |
| 1726093800 | 49.8 | -0.08 | -0.16 | 49.7 | 49.94 | 49.555 | 2944488 |
| 1726007400 | 49.88 | 0.23 | 0.46 | 49.83 | 49.91 | 49.56 | 2430394 |
| 1725921000 | 49.65 | 0.18 | 0.36 | 49.6 | 49.67 | 49.41 | 2399289 |
| 1725661800 | 49.47 | -0.36 | -0.72 | 49.71 | 49.9 | 49.24 | 6719019 |
| 1725575400 | 49.83 | 0.41 | 0.83 | 49.89 | 49.94 | 49.61 | 2544776 |
| 1725489000 | 49.42 | 0.04 | 0.08 | 49.28 | 49.545 | 49.19 | 2629519 |
| 1725402600 | 49.38 | -0.21 | -0.42 | 49.41 | 49.43 | 49.01 | 3026876 |
| 1725057000 | 49.59 | -0.36 | -0.72 | 49.85 | 49.93 | 49.44 | 3244639 |
| 1724970600 | 49.95 | 0.25 | 0.50 | 49.74 | 50.1 | 49.73 | 2377387 |
| 1724884200 | 49.7 | -0.34 | -0.68 | 49.75 | 49.75 | 49.48 | 1942341 |
| 1724797800 | 50.04 | 0.14 | 0.28 | 49.68 | 50.06 | 49.66 | 2307491 |
| 1724711400 | 49.9 | 0.14 | 0.28 | 50.06 | 50.07 | 49.77 | 2331310 |
| 1724452200 | 49.76 | 0.56 | 1.14 | 49.55 | 49.9 | 49.43 | 4019859 |
| 1724365800 | 49.2 | -0.58 | -1.17 | 49.39 | 49.39 | 48.9473 | 3975347 |
| 1724279400 | 49.78 | -0.06 | -0.12 | 49.67 | 49.93 | 49.43 | 3757737 |
| 1724193000 | 49.84 | 0.18 | 0.36 | 50.12 | 50.18 | 49.57 | 11265364 |
| 1724106600 | 49.66 | -0.05 | -0.10 | 49.35 | 49.71 | 49.26 | 4596572 |
| 1723847400 | 49.71 | 1.06 | 2.18 | 49.31 | 49.725 | 49.105 | 4549733 |
| 1723761000 | 48.65 | 0.16 | 0.33 | 48.56 | 48.775 | 48.26 | 5213708 |
| 1723674600 | 48.49 | -0.41 | -0.84 | 48.58 | 48.77 | 48.315 | 4708368 |
| 1723588200 | 48.9 | -0.06 | -0.12 | 48.91 | 49.07 | 48.79 | 3692791 |
| 1723501800 | 48.96 | 0.81 | 1.68 | 48.49 | 48.9999 | 48.45 | 3362792 |
| 1723242600 | 48.15 | 0.12 | 0.25 | 48.19 | 48.298 | 47.99 | 2966185 |
| 1723156200 | 48.03 | 0.74 | 1.56 | 47.76 | 48.08 | 47.71 | 4148441 |
| 1723069800 | 47.29 | -0.04 | -0.08 | 47.59 | 47.66 | 47.245 | 2780614 |
| 1722983400 | 47.33 | -0.39 | -0.82 | 47.49 | 47.62 | 47.2 | 4108266 |
| 1722897000 | 47.72 | -0.6 | -1.24 | 47.3 | 47.82 | 47.2191 | 8802587 |
| 1722637800 | 48.32 | -0.08 | -0.17 | 48.88 | 49.04 | 47.78 | 7948403 |
| 1722551400 | 48.4 | -0.17 | -0.35 | 48.62 | 48.78 | 48.25 | 4905975 |
| 1722465000 | 48.57 | 0.86 | 1.80 | 47.97 | 48.58 | 47.9468 | 2997404 |
| 1722378600 | 47.71 | 0.47 | 0.99 | 47.47 | 47.79 | 47.24 | 3580041 |
| 1722292200 | 47.24 | -0.06 | -0.13 | 47.44 | 47.48 | 46.965 | 2786016 |
| 1722033000 | 47.3 | 0.49 | 1.05 | 47.16 | 47.38 | 47.11 | 2045749 |
| 1721946600 | 46.81 | -0.73 | -1.54 | 46.95 | 47 | 46.6286 | 2858703 |
| 1721860200 | 47.54 | -0.17 | -0.36 | 47.91 | 48.205 | 47.54 | 2813491 |
| 1721773800 | 47.71 | 0.17 | 0.36 | 47.66 | 47.745 | 47.56 | 992655 |
| 1721687400 | 47.54 | -0.01 | -0.02 | 47.49 | 47.57 | 47.25 | 1882879 |
| 1721428200 | 47.55 | -0.86 | -1.78 | 47.49 | 47.73 | 47.465 | 1825919 |
| 1721341800 | 48.41 | -0.3 | -0.62 | 48.81 | 48.9371 | 48.355 | 2699024 |
| 1721255400 | 48.71 | -0.23 | -0.47 | 49.04 | 49.22 | 48.6 | 3301815 |
| 1721169000 | 48.94 | 0.96 | 2.00 | 48.33 | 48.94 | 48.29 | 2483037 |
| 1721082600 | 47.98 | 0.15 | 0.31 | 47.88 | 48.35 | 47.8 | 1888428 |
| 1720823400 | 47.83 | -0.02 | -0.04 | 47.6 | 47.93 | 47.56 | 1271123 |
| 1720737000 | 47.85 | 0.84 | 1.79 | 47.72 | 48.04 | 47.48 | 2783736 |
| 1720650600 | 47.01 | 0.16 | 0.34 | 47.19 | 47.3012 | 46.979 | 2637825 |
| 1720564200 | 46.85 | 0.08 | 0.17 | 46.86 | 47 | 46.57 | 3028410 |
| 1720477800 | 46.77 | -0.57 | -1.20 | 47.08 | 47.1611 | 46.605 | 2704650 |
| 1720218600 | 47.34 | 0.61 | 1.31 | 47.07 | 47.43 | 47.0689 | 2416988 |
| 1720040640 | 46.73 | 0.53 | 1.15 | 46.58 | 46.88 | 46.58 | 1722817 |
| 1719959400 | 46.2 | -0.01 | -0.02 | 46.15 | 46.31 | 46 | 2176487 |
| 1719873000 | 46.21 | 0.13 | 0.28 | 46.14 | 46.265 | 45.97 | 1798057 |
| 1719613800 | 46.08 | 0 | 0.00 | 46.08 | 46.08 | 46.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
