SPDR Gold MiniShares Trust (GLDM)

57.79Last Price

+0.52 (0.91%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	57.79	57.86	57.46	57.79	5,363,243	57.79
3/03/2025	56.94	57.32	56.94	57.27	3,061,460	57.27
2/28/2025	56.40	56.57	56.10	56.54	4,732,726	56.54
2/27/2025	57.22	57.26	56.79	56.91	4,980,538	56.91
2/26/2025	57.37	57.78	57.27	57.78	2,045,521	57.78
2/25/2025	58.31	58.34	57.22	57.69	3,406,450	57.69
2/24/2025	58.28	58.47	58.06	58.46	3,278,665	58.46
2/21/2025	58.15	58.30	57.89	58.14	1,889,015	58.14
2/20/2025	58.02	58.37	58.02	58.19	1,986,934	58.19
2/19/2025	58.13	58.25	57.82	58.16	2,166,776	58.16
2/18/2025	57.91	58.18	57.89	58.12	2,326,573	58.12
2/14/2025	58.00	58.01	57.00	57.17	3,176,691	57.17
2/13/2025	57.62	58.03	57.56	58.03	2,745,730	58.03
2/12/2025	57.37	57.64	57.18	57.48	2,158,532	57.48
2/11/2025	57.49	57.62	57.28	57.41	2,023,876	57.41
2/10/2025	57.54	57.69	57.39	57.61	2,338,605	57.61
2/07/2025	56.94	57.19	56.54	56.69	2,577,231	56.69
2/06/2025	56.62	56.62	56.15	56.57	2,548,379	56.57
2/05/2025	56.77	57.12	56.67	56.73	3,198,429	56.73
2/04/2025	56.22	56.37	56.13	56.36	2,812,401	56.36
2/03/2025	55.77	56.08	55.72	55.81	6,408,804	55.81
1/31/2025	55.64	55.81	55.36	55.48	4,873,794	55.48
1/30/2025	55.19	55.44	55.06	55.39	3,209,089	55.39
1/29/2025	54.64	54.70	54.38	54.58	3,102,828	54.58
1/28/2025	54.56	54.78	54.51	54.77	3,682,987	54.77
1/27/2025	54.50	54.58	54.10	54.32	2,078,446	54.32
1/24/2025	54.97	55.19	54.88	54.91	1,472,862	54.91
1/23/2025	54.36	54.66	54.28	54.55	1,781,531	54.55
1/22/2025	54.60	54.69	54.49	54.62	1,341,433	54.62
1/21/2025	54.09	54.40	54.07	54.34	2,077,084	54.34
1/17/2025	53.63	53.84	53.49	53.53	2,019,159	53.53
1/16/2025	53.79	53.97	53.72	53.79	3,502,242	53.79
1/15/2025	53.30	53.43	53.03	53.43	2,590,856	53.43
1/14/2025	52.73	53.03	52.71	53.03	1,892,640	53.03
1/13/2025	52.87	52.98	52.63	52.73	2,599,256	52.73
1/10/2025	53.28	53.70	53.14	53.70	4,514,253	53.70
1/08/2025	52.76	52.91	52.49	52.78	2,417,626	52.78
1/07/2025	52.72	52.76	52.34	52.50	2,335,818	52.50
1/06/2025	52.01	52.33	51.96	52.19	2,271,143	52.19
1/03/2025	52.49	52.55	52.24	52.28	1,701,455	52.28
1/02/2025	52.42	52.70	52.40	52.69	2,246,778	52.69
12/31/2024	51.65	0.00	51.99	51.99	0	51.99
12/30/2024	51.77	51.77	51.43	51.65	1,482,921	51.65
12/27/2024	51.83	51.93	51.74	51.81	1,330,452	51.81
12/26/2024	52.03	52.28	51.99	52.19	892,520	52.19
12/24/2024	51.83	51.87	51.69	51.84	877,793	51.84
12/23/2024	51.85	51.88	51.66	51.73	1,709,599	51.73
12/20/2024	51.82	52.14	51.77	51.98	3,914,109	51.98
12/19/2024	51.42	51.52	51.24	51.45	1,682,262	51.45
12/18/2024	52.29	52.31	51.26	51.37	4,460,536	51.37
12/17/2024	52.34	52.49	52.20	52.37	1,679,572	52.37
12/16/2024	52.66	52.69	52.48	52.56	1,537,028	52.56
12/13/2024	52.73	52.78	52.43	52.46	2,516,682	52.46
12/12/2024	53.19	53.27	52.98	53.10	3,217,885	53.10
12/11/2024	53.52	53.92	53.43	53.85	4,653,203	53.85
12/10/2024	53.20	53.40	53.19	53.34	1,545,803	53.34
12/09/2024	52.86	53.03	52.63	52.66	1,766,672	52.66
12/06/2024	52.11	52.33	52.02	52.15	1,583,709	52.15
12/05/2024	52.41	52.45	51.97	52.13	2,176,059	52.13