Skip to main content
SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
473.51
+7.38 (1.58%)
At close: Mar 6, 2026, 4:00 PM EST
475.50
+1.99 (0.42%)
After-hours: Mar 6, 2026, 8:00 PM EST

GLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026469.04475.46467.07473.51473.511.58%10,258,727
Mar 5, 2026470.45470.67463.91466.13466.13-1.20%11,550,384
Mar 4, 2026474.82476.42469.39471.80471.800.78%9,823,298
Mar 3, 2026472.83473.20458.93468.14468.14-4.46%22,380,350
Mar 2, 2026490.10492.15483.28490.00490.001.29%19,690,179
Feb 27, 2026480.75483.90479.11483.75483.751.31%15,989,025
Feb 26, 2026474.95477.83442.04477.48477.480.86%12,132,632
Feb 25, 2026475.74479.53472.90473.42473.42-0.25%12,501,831
Feb 24, 2026470.09475.44469.55474.61474.61-1.39%13,735,741
Feb 23, 2026474.65481.46474.61481.28481.282.70%17,201,658
Feb 20, 2026463.25468.62458.34468.62468.621.97%14,145,499
Feb 19, 2026457.34461.51456.03459.56459.560.28%8,205,950
Feb 18, 2026455.81460.51455.32458.28458.282.25%10,048,058
Feb 17, 2026450.26451.37445.53448.20448.20-3.12%10,888,776
Feb 13, 2026459.73463.84456.25462.62462.622.49%12,060,924
Feb 12, 2026464.90466.38448.06451.39451.39-3.47%20,234,108
Feb 11, 2026466.00468.61462.82467.63467.631.13%11,029,316
Feb 10, 2026465.96466.75459.52462.40462.40-0.99%7,750,035
Feb 9, 2026461.39467.56460.85467.03467.032.54%11,972,812
Feb 6, 2026450.73456.93450.03455.46455.463.07%12,452,573
Feb 5, 2026444.29450.90440.35441.88441.88-2.66%16,409,601
Feb 4, 2026462.47463.10445.71453.97453.97-0.07%23,883,741
Feb 3, 2026452.63459.00448.31454.29454.296.36%28,257,192
Feb 2, 2026434.01440.78422.55427.13427.13-4.00%40,890,038
Jan 30, 2026466.25470.06430.80444.95444.95-10.27%85,885,639
Jan 29, 2026509.51509.70468.51495.90495.900.27%68,921,543
Jan 28, 2026483.39495.88481.25494.56494.563.88%40,757,265
Jan 27, 2026465.07476.49463.95476.10476.102.45%27,060,275
Jan 26, 2026466.78469.28460.36464.70464.701.46%32,999,061
Jan 23, 2026454.11458.75453.45458.00458.001.37%21,336,293
Jan 22, 2026443.84452.98443.56451.79451.791.85%18,862,144
Jan 21, 2026446.87448.00437.11443.60443.601.46%38,665,099
Jan 20, 2026436.69438.14434.10437.23437.233.78%21,076,237
Jan 16, 2026422.80424.80417.04421.29421.29-0.48%20,829,805
Jan 15, 2026423.02425.06422.79423.33423.33-0.61%14,123,224
Jan 14, 2026426.03426.86422.84425.94425.941.02%18,180,653
Jan 13, 2026424.59426.12420.07421.63421.63-0.14%16,574,834
Jan 12, 2026421.52425.74421.52422.23422.231.87%20,775,504
Jan 9, 2026413.22415.29411.80414.47414.470.72%13,901,068
Jan 8, 2026406.97411.64406.40411.49411.490.55%8,616,967
Jan 7, 2026408.63410.81406.65409.23409.23-0.96%10,514,570
Jan 6, 2026410.67413.48410.31413.18413.181.08%11,562,585
Jan 5, 2026406.39409.72406.15408.76408.762.63%13,265,120
Jan 2, 2026401.62401.82396.25398.28398.280.50%10,260,772
Dec 31, 2025398.60400.13395.59396.31396.31-0.65%10,090,175
Dec 30, 2025403.60403.80398.56398.89398.890.07%9,984,320
Dec 29, 2025403.66403.76395.33398.60398.60-4.35%20,345,499
Dec 26, 2025416.48418.45414.75416.74416.741.17%10,326,530
Dec 24, 2025412.25412.63408.83411.93411.93-0.41%6,699,531
Dec 23, 2025410.30413.76407.10413.64413.641.33%13,015,832
Dec 22, 2025406.98408.52405.72408.23408.232.31%13,981,223
Dec 19, 2025397.92400.63397.17399.02399.020.11%9,774,903
Dec 18, 2025398.28402.21396.05398.57398.57-0.18%11,828,366
Dec 17, 2025398.08399.98397.25399.29399.290.86%10,456,889
Dec 16, 2025397.75398.71394.59395.89395.890.02%9,201,557
Dec 15, 2025397.76398.71394.07395.80395.800.09%11,345,031
Dec 12, 2025399.16400.39391.47395.44395.440.56%16,792,059
Dec 11, 2025389.02394.09388.50393.24393.241.08%11,240,629
Dec 10, 2025385.95389.76384.50389.05389.050.43%9,120,475
Dec 9, 2025385.62388.21385.27387.40387.400.51%6,358,694
Dec 8, 2025387.02387.24384.01385.42385.42-0.26%6,822,119
Dec 5, 2025389.12391.74386.18386.44386.44-0.18%9,449,808
Dec 4, 2025386.92388.00385.40387.13387.130.06%6,754,434
Dec 3, 2025388.46390.13385.83386.88386.88-0.09%7,886,793
Dec 2, 2025388.87388.98382.91387.24387.24-0.64%8,103,923
Dec 1, 2025390.61390.70388.06389.75389.750.48%11,177,072
Nov 28, 2025385.98388.00384.99387.88387.881.24%7,175,407
Nov 26, 2025381.06383.78380.46383.12383.120.80%9,184,071
Nov 25, 2025380.26382.52378.06380.08380.08-0.03%10,462,806
Nov 24, 2025374.88380.28374.19380.20380.201.58%10,085,318
Nov 21, 2025374.03377.23372.94374.27374.27-0.15%13,194,563
Nov 20, 2025375.29377.69371.85374.85374.85-0.03%10,506,548
Nov 19, 2025377.78380.17373.03374.96374.960.16%10,980,420
Nov 18, 2025374.83375.54371.62374.35374.350.73%7,818,783
Nov 17, 2025374.04375.46368.52371.65371.65-1.15%13,295,248
Nov 14, 2025372.87378.20370.89375.96375.96-1.80%15,198,027
Nov 13, 2025387.29388.18381.21382.87382.87-0.81%15,867,869
Nov 12, 2025380.07387.46379.44385.99385.991.61%16,203,718
Nov 11, 2025379.98380.40376.87379.87379.870.39%10,753,182
Nov 10, 2025375.93378.66374.78378.38378.382.73%13,456,212
Nov 7, 2025367.94370.42366.42368.31368.310.61%11,060,358
Nov 6, 2025367.16368.18364.70366.07366.07-0.12%6,891,096
Nov 5, 2025366.39367.10364.65366.51366.511.16%8,357,300
Nov 4, 2025363.48365.74361.39362.32362.32-1.75%11,540,059
Nov 3, 2025368.91370.84367.54368.78368.780.18%7,254,265
Oct 31, 2025370.47370.66365.50368.12368.12-0.54%11,077,910
Oct 30, 2025365.09370.36364.50370.13370.131.96%14,812,754
Oct 29, 2025369.65370.08361.36363.00363.00-0.38%18,891,849
Oct 28, 2025361.81365.30360.12364.38364.38-0.72%19,257,592
Oct 27, 2025371.13371.59365.34367.01367.01-2.78%23,657,603
Oct 24, 2025378.51380.77376.81377.52377.52-0.34%13,263,803
Oct 23, 2025381.46382.25378.65378.79378.790.40%13,695,495
Oct 22, 2025372.75378.47368.93377.28377.280.01%30,524,126
Oct 21, 2025386.54388.89375.65377.24377.24-6.43%54,101,416
Oct 20, 2025397.45403.30394.20403.15403.153.64%34,523,022
Oct 17, 2025397.14397.28385.22388.99388.99-1.88%62,024,965
Oct 16, 2025391.15396.87390.40396.45396.452.34%33,621,444
Oct 15, 2025385.93387.76384.59387.39387.391.73%20,598,324
Oct 14, 2025378.21382.38377.90380.79380.790.71%18,409,632
Oct 13, 2025376.50378.86375.58378.09378.092.43%18,514,421