Skip to main content
SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
421.91
-7.98 (-1.86%)
At close: Apr 28, 2026, 4:00 PM EDT
422.00
+0.09 (0.02%)
After-hours: Apr 28, 2026, 4:17 PM EDT

GLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026420.72422.52418.40422.01--1.83%6,836,479
Apr 27, 2026431.66431.80428.52429.89429.89-0.78%6,024,429
Apr 24, 2026431.34435.28430.65433.25433.250.51%5,881,323
Apr 23, 2026433.96435.29428.22431.04431.04-0.97%4,924,215
Apr 22, 2026436.27437.17433.78435.26435.261.32%5,122,193
Apr 21, 2026438.55440.25428.71429.57429.57-2.83%9,286,501
Apr 20, 2026443.13443.42440.05442.09442.09-0.86%8,388,813
Apr 17, 2026445.65448.70445.32445.93445.931.33%9,464,918
Apr 16, 2026442.15442.98438.18440.08440.08-0.09%5,265,754
Apr 15, 2026442.88443.74439.60440.46440.46-1.04%6,239,622
Apr 14, 2026439.32445.18439.02445.09445.092.23%8,660,017
Apr 13, 2026434.78436.22431.63435.36435.36-0.40%5,475,324
Apr 10, 2026438.59440.35436.00437.13437.13-0.18%6,100,235
Apr 9, 2026436.47440.91435.87437.91437.910.78%6,465,556
Apr 8, 2026439.98440.44431.31434.53434.530.63%9,114,714
Apr 7, 2026427.90433.43423.10431.81431.810.97%6,848,948
Apr 6, 2026428.87431.49426.71427.65427.65-0.41%5,364,131
Apr 2, 2026422.29431.67421.17429.41429.41-1.92%10,756,882
Apr 1, 2026435.00440.19433.76437.82437.821.75%13,835,601
Mar 31, 2026420.08430.57419.59430.29430.293.79%14,295,293
Mar 30, 2026419.54420.10412.66414.58414.58-0.03%12,988,273
Mar 27, 2026406.20418.40405.41414.70414.703.51%16,398,090
Mar 26, 2026408.53411.37400.26400.64400.64-3.76%15,367,471
Mar 25, 2026419.71420.66412.25416.29416.293.01%15,469,661
Mar 24, 2026400.24407.29399.20404.13404.130.02%16,734,656
Mar 23, 2026405.12414.54399.64404.04404.04-2.26%36,468,727
Mar 20, 2026428.09428.59411.23413.38413.38-3.06%26,806,914
Mar 19, 2026420.36428.27416.80426.41426.41-4.12%29,914,865
Mar 18, 2026446.66450.06444.39444.74444.74-3.16%18,087,669
Mar 17, 2026460.51462.21456.87459.27459.27-0.25%7,571,356
Mar 16, 2026461.27462.80456.91460.43460.43-0.09%8,867,600
Mar 13, 2026469.31470.10460.22460.84460.84-1.29%11,619,031
Mar 12, 2026475.02475.02466.60466.88466.88-1.97%11,706,151
Mar 11, 2026476.13477.45473.13476.24476.24-0.34%7,431,196
Mar 10, 2026479.74481.31474.21477.86477.861.13%9,578,348
Mar 9, 2026468.09472.68464.79472.53472.53-0.21%8,735,439
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