SPDR Gold Minishares Trust (GLDM)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.29 | 2.29455709712 | 56.22 | 57.685 | 56.13 | 2663976 | 56.76885614 | SP |
| 4 | 4.78 | 9.06504835957 | 52.73 | 57.685 | 52.7097 | 2834353 | 55.23306715 | SP |
| 12 | 5.42 | 10.4050681513 | 52.09 | 57.685 | 51.245 | 2559922 | 53.49068063 | SP |
| 26 | 9.02 | 18.6017735616 | 48.49 | 57.685 | 48.26 | 3244387 | 52.25437122 | SP |
| 52 | 17.55 | 43.9189189189 | 39.96 | 57.685 | 39.345 | 3473865 | 48.794614 | SP |
| 156 | 39.35 | 216.685022026 | 18.16 | 57.685 | 18.16 | 2461855 | 42.28141946 | SP |
| 260 | 41.82 | 266.539196941 | 15.69 | 57.685 | 14.38 | 2558608 | 31.82878517 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 57.61 | 0.92 | 1.62 | 57.54 | 57.685 | 57.39 | 2338739 |
| 1738971000 | 56.69 | 0.12 | 0.21 | 56.94 | 57.1901 | 56.5359 | 2562343 |
| 1738884600 | 56.57 | -0.16 | -0.28 | 56.62 | 56.62 | 56.145 | 2493761 |
| 1738798200 | 56.73 | 0.37 | 0.66 | 56.77 | 57.119 | 56.675 | 3116830 |
| 1738711800 | 56.36 | 0.55 | 0.99 | 56.22 | 56.37 | 56.13 | 2808205 |
| 1738625400 | 55.81 | 0.33 | 0.59 | 55.77 | 56.08 | 55.72 | 6410843 |
| 1738366200 | 55.48 | 0.09 | 0.16 | 55.64 | 55.81 | 55.36 | 4691467 |
| 1738279800 | 55.39 | 0.81 | 1.48 | 55.19 | 55.44 | 55.06 | 3173943 |
| 1738193400 | 54.58 | -0.19 | -0.35 | 54.64 | 54.695 | 54.3757 | 3031290 |
| 1738107000 | 54.77 | 0.45 | 0.83 | 54.56 | 54.78 | 54.51 | 3667177 |
| 1738020600 | 54.32 | -0.59 | -1.07 | 54.5 | 54.58 | 54.1 | 2021356 |
| 1737761400 | 54.91 | 0.29 | 0.53 | 54.97 | 55.19 | 54.885 | 1453909 |
| 1737675000 | 54.62 | 0 | 0.00 | 54.62 | 54.62 | 54.62 | 0 |
| 1737588600 | 54.62 | 0.28 | 0.52 | 54.59 | 54.69 | 54.49 | 1250217 |
| 1737502200 | 54.34 | 0.81 | 1.51 | 54.11 | 54.3999 | 54.07 | 2063881 |
| 1737156600 | 53.53 | -0.26 | -0.48 | 53.63 | 53.84 | 53.49 | 1993216 |
| 1737070200 | 53.79 | 0.36 | 0.67 | 53.79 | 53.9699 | 53.7239 | 3479290 |
| 1736983800 | 53.43 | 0.4 | 0.75 | 53.3 | 53.43 | 53.0299 | 2590859 |
| 1736897400 | 53.03 | 0.3 | 0.57 | 52.73 | 53.03 | 52.7097 | 1871036 |
| 1736811000 | 52.73 | -0.97 | -1.81 | 52.87 | 52.98 | 52.6315 | 2569844 |
| 1736551800 | 53.7 | 0.92 | 1.74 | 53.28 | 53.7 | 53.14 | 4486265 |
| 1736379000 | 52.78 | 0.28 | 0.53 | 52.76 | 52.905 | 52.49 | 2412665 |
| 1736292600 | 52.5 | 0.31 | 0.59 | 52.72 | 52.76 | 52.3401 | 2335859 |
| 1736206200 | 52.19 | -0.09 | -0.17 | 52.01 | 52.3295 | 51.96 | 2193404 |
| 1735947000 | 52.28 | -0.41 | -0.78 | 52.49 | 52.55 | 52.2401 | 1590323 |
| 1735860600 | 52.69 | 0.7 | 1.35 | 52.42 | 52.7 | 52.4 | 2246778 |
| 1735687800 | 51.99 | 0.34 | 0.66 | 51.74 | 52.05 | 51.74 | 954933 |
| 1735601400 | 51.65 | -0.16 | -0.31 | 51.77 | 51.77 | 51.4301 | 1482992 |
| 1735342200 | 51.81 | -0.38 | -0.73 | 51.83 | 51.93 | 51.74 | 1330415 |
| 1735255800 | 52.19 | 0.35 | 0.68 | 52.03 | 52.28 | 51.9851 | 892520 |
| 1735077840 | 51.84 | 0.11 | 0.21 | 51.83 | 51.872 | 51.69 | 877793 |
| 1734996600 | 51.73 | -0.25 | -0.48 | 51.85 | 51.885 | 51.6599 | 1698870 |
| 1734737400 | 51.98 | 0.54 | 1.05 | 51.82 | 52.14 | 51.765 | 3897797 |
| 1734651000 | 51.44 | 0.07 | 0.14 | 51.42 | 51.52 | 51.245 | 1714199 |
| 1734564600 | 51.37 | -1 | -1.91 | 52.29 | 52.3071 | 51.26 | 4460642 |
| 1734478200 | 52.37 | -0.19 | -0.36 | 52.34 | 52.4899 | 52.2 | 1648688 |
| 1734391800 | 52.56 | 0.1 | 0.19 | 52.66 | 52.69 | 52.4799 | 1337439 |
| 1734132600 | 52.46 | -0.64 | -1.21 | 52.73 | 52.7801 | 52.43 | 2515949 |
| 1734046200 | 53.1 | -0.75 | -1.39 | 53.19 | 53.27 | 52.98 | 3188253 |
| 1733959800 | 53.85 | 0.51 | 0.96 | 53.52 | 53.92 | 53.43 | 4647750 |
| 1733873400 | 53.34 | 0.68 | 1.29 | 53.2 | 53.4048 | 53.19 | 1544007 |
| 1733787000 | 52.66 | 0.51 | 0.98 | 52.86 | 53.035 | 52.635 | 1766680 |
| 1733527800 | 52.15 | 0.02 | 0.04 | 52.11 | 52.331 | 52.0201 | 1569810 |
| 1733441400 | 52.13 | -0.37 | -0.70 | 52.41 | 52.445 | 51.9699 | 2137961 |
| 1733355000 | 52.5 | 0.16 | 0.31 | 52.56 | 52.65 | 52.4499 | 3473802 |
| 1733268600 | 52.34 | 0.09 | 0.17 | 52.56 | 52.61 | 52.22 | 1618643 |
| 1733182200 | 52.25 | -0.45 | -0.85 | 52.47 | 52.49 | 52.18 | 2467949 |
| 1732917840 | 52.7 | 0.46 | 0.88 | 52.63 | 52.7495 | 52.52 | 895654 |
| 1732750200 | 52.24 | 0.1 | 0.19 | 52.55 | 52.615 | 52.185 | 8170323 |
| 1732663800 | 52.14 | 0.1 | 0.19 | 52.08 | 52.165 | 51.84 | 2669918 |
| 1732577400 | 52.04 | -1.58 | -2.95 | 52.43 | 52.44 | 51.82 | 4027013 |
| 1732318200 | 53.62 | 0.69 | 1.30 | 53.26 | 53.7262 | 53.19 | 1962307 |
| 1732231800 | 52.93 | 0.44 | 0.84 | 52.85 | 52.9606 | 52.7101 | 2368205 |
| 1732145400 | 52.49 | 0.31 | 0.59 | 52.31 | 52.615 | 52.25 | 2272100 |
| 1732059000 | 52.18 | 0.46 | 0.89 | 52.09 | 52.2053 | 51.935 | 1789657 |
| 1731972600 | 51.72 | 0.96 | 1.89 | 51.59 | 51.8101 | 51.59 | 2079774 |
| 1731713400 | 50.76 | -0.09 | -0.18 | 50.98 | 51.03 | 50.7047 | 2950236 |
| 1731627000 | 50.85 | -0.15 | -0.29 | 50.77 | 51.056 | 50.67 | 3391628 |
| 1731540600 | 51 | -0.52 | -1.01 | 51.79 | 51.81 | 50.98 | 7048093 |
| 1731454200 | 51.52 | -0.44 | -0.85 | 51.77 | 51.85 | 51.3706 | 3797773 |
| 1731367800 | 51.96 | -1.25 | -2.35 | 52.07 | 52.07 | 51.725 | 4176667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
