Skip to main content
SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
386.44
-0.69 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
386.42
-0.02 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

GLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025389.12391.74386.18386.44386.44-0.18%9,372,406
Dec 4, 2025386.92388.00385.40387.13387.130.06%6,718,281
Dec 3, 2025388.46390.13385.83386.88386.88-0.09%7,847,934
Dec 2, 2025388.87388.98382.91387.24387.24-0.64%8,019,796
Dec 1, 2025390.61390.70388.06389.75389.750.48%11,136,367
Nov 28, 2025385.98388.00384.99387.88387.881.24%6,873,010
Nov 26, 2025381.06383.78380.46383.12383.120.80%9,113,681
Nov 25, 2025380.26382.52378.06380.08380.08-0.03%9,939,391
Nov 24, 2025374.88380.28374.19380.20380.201.58%9,962,077
Nov 21, 2025374.03377.23372.94374.27374.27-0.15%13,007,642
Nov 20, 2025375.29377.69371.85374.85374.85-0.03%10,478,381
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
Oct 10, 2025367.54370.31365.44369.12369.121.01%24,192,782
Oct 9, 2025373.14373.22362.83365.43365.43-1.85%33,674,823
Oct 8, 2025371.65373.57370.50372.30372.301.65%28,052,276
Oct 7, 2025366.51367.27364.55366.26366.260.52%16,836,765
Oct 6, 2025362.16365.30361.37364.38364.381.88%17,093,657
Oct 3, 2025357.12358.14355.80357.64357.640.80%14,463,960
Oct 2, 2025358.26358.67351.40354.79354.79-0.35%16,162,050
Oct 1, 2025356.17356.97354.79356.03356.030.16%15,573,610
Sep 30, 2025351.13355.57350.87355.47355.470.85%13,312,353
Sep 29, 2025351.79352.83351.28352.46352.461.65%15,719,623
Sep 26, 2025345.83348.25345.31346.74346.740.58%11,698,212
Sep 25, 2025344.39345.83342.47344.75344.750.42%12,639,583
Sep 24, 2025346.70346.83342.14343.32343.32-0.91%12,709,068
Sep 23, 2025348.23348.75345.32346.46346.460.41%18,383,982
Sep 22, 2025342.75345.07341.84345.05345.051.73%12,386,419
Sep 19, 2025336.51339.23336.31339.18339.181.06%14,982,567
Sep 18, 2025336.22336.32333.81335.62335.62-0.40%14,913,267
Sep 17, 2025338.53341.24335.52336.97336.97-0.77%16,535,307
Sep 16, 2025340.09340.88338.62339.59339.590.20%12,161,527
Sep 15, 2025336.31339.28336.23338.91338.911.04%10,569,881
Sep 12, 2025335.88336.39335.23335.42335.420.20%9,619,709
Sep 11, 2025333.37335.16332.97334.76334.76-0.15%9,082,647
Sep 10, 2025335.73336.50326.19335.26335.260.36%11,945,670
Sep 9, 2025337.03338.31333.85334.06334.06-0.23%21,641,935
Sep 8, 2025333.66335.67333.23334.82334.821.14%18,617,325
Sep 5, 2025329.53331.44328.93331.05331.051.33%16,065,150
Sep 4, 2025327.03327.56325.35326.69326.69-0.44%11,703,127
Sep 3, 2025327.76329.45326.73328.14328.140.78%16,062,221
Sep 2, 2025320.82325.92320.24325.59325.592.36%21,247,534
Aug 29, 2025314.72318.09314.64318.07318.070.96%15,642,641
Aug 28, 2025313.32315.08313.07315.03315.030.74%9,610,202
Aug 27, 2025311.39312.91310.77312.71312.710.20%4,320,071
Aug 26, 2025310.62312.21310.31312.08312.080.73%11,698,460
Aug 25, 2025309.67310.84309.67309.83309.83-0.24%4,044,429
Aug 22, 2025306.52311.03306.43310.58310.581.07%8,526,492
Aug 21, 2025307.86308.15307.03307.29307.29-0.35%4,808,975
Aug 20, 2025307.54308.47307.40308.36308.361.01%6,515,411
Aug 19, 2025306.76307.48305.19305.27305.27-0.55%5,029,939
Aug 18, 2025307.79307.89306.63306.95306.95-0.16%6,150,140
Aug 15, 2025307.34308.00306.87307.43307.430.06%5,990,110
Aug 14, 2025307.93308.34306.52307.25307.25-0.63%5,817,726
Aug 13, 2025309.10310.39308.45309.21309.210.30%4,718,586
Aug 12, 2025308.22309.31306.71308.27308.27-0.09%9,701,725
Aug 11, 2025308.62309.66307.63308.55308.55-1.44%10,326,704
Aug 8, 2025312.35313.53311.00313.05313.05-0.02%19,886,802
Aug 7, 2025311.72313.14310.70313.12313.120.84%10,891,459
Aug 6, 2025310.32311.24309.84310.50310.50-0.21%7,418,158
Aug 5, 2025310.37312.24310.22311.16311.160.08%6,997,693
Aug 4, 2025310.80311.74310.37310.91310.910.58%7,639,030
Aug 1, 2025308.61309.55307.45309.11309.112.03%12,843,364
Jul 31, 2025304.59304.61302.86302.96302.960.66%8,980,956
Jul 30, 2025304.42304.65300.96300.96300.96-1.73%13,459,595
Jul 29, 2025305.80307.03304.99306.25306.250.28%5,741,114
Jul 28, 2025306.44306.58304.05305.41305.41-0.65%9,275,440
Jul 25, 2025307.82308.31306.20307.40307.40-0.93%9,376,386
Jul 24, 2025309.29310.99309.06310.27310.27-0.61%7,698,763
Jul 23, 2025314.00314.96311.42312.18312.18-1.24%10,547,520
Jul 22, 2025314.48316.24313.62316.10316.100.95%13,691,849
Jul 21, 2025311.88313.31311.61313.13313.131.54%10,995,756
Jul 18, 2025309.24309.37308.32308.39308.390.26%5,574,281
Jul 17, 2025305.50307.67305.12307.59307.59-0.22%6,642,258