Skip to main content
SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
373.63
+4.17 (1.13%)
At close: Jun 26, 2026, 4:00 PM EDT
375.00
+1.37 (0.37%)
After-hours: Jun 26, 2026, 8:00 PM EDT

GLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026372.27375.85371.18373.63373.631.13%5,472,582
Jun 25, 2026368.99371.04366.80369.46369.460.97%9,069,484
Jun 24, 2026364.81370.90363.32365.92365.92-3.02%12,567,013
Jun 23, 2026377.72380.35377.17377.32377.32-1.89%7,037,270
Jun 22, 2026384.25386.41382.64384.59384.59-0.65%6,727,537
Jun 18, 2026391.24392.50385.60387.12387.12-0.38%7,407,659
Jun 17, 2026397.82402.04387.08388.60388.60-2.27%13,061,549
Jun 16, 2026397.83398.96395.82397.63397.630.27%5,952,330
Jun 15, 2026399.49401.00396.15396.55396.552.59%10,384,344
Jun 12, 2026385.73388.77383.35386.54386.540.06%7,461,093
Jun 11, 2026373.96387.21371.88386.32386.323.13%12,444,029
Jun 10, 2026380.75384.21374.55374.58374.58-4.15%13,585,840
Jun 9, 2026397.57400.48388.75390.78390.78-1.63%9,263,130
Jun 8, 2026397.52398.98396.03397.27397.270.26%7,164,918
Jun 5, 2026404.38404.72395.92396.24396.24-3.65%11,314,748
Jun 4, 2026413.37414.37409.01411.27411.270.83%4,610,584
Jun 3, 2026408.38409.38406.23407.87407.87-0.99%4,885,105
Jun 2, 2026414.08414.40411.10411.95411.950.17%3,765,504
Jun 1, 2026409.86412.61408.24411.26411.26-1.40%5,930,415
May 29, 2026415.62421.82415.08417.12417.121.05%7,616,667
May 28, 2026406.48414.51405.41412.77412.771.05%7,018,021
May 27, 2026404.34409.25404.30408.49408.49-1.33%6,556,926
May 26, 2026415.16415.98411.50414.00414.000.04%5,021,575
May 22, 2026415.17415.68412.00413.82413.82-0.76%5,319,225
May 21, 2026413.14418.42411.95416.99416.99-0.10%4,641,002
May 20, 2026412.14417.99410.08417.40417.401.43%5,935,803
May 19, 2026412.45414.47409.88411.50411.50-1.66%5,346,781
May 18, 2026419.82420.93416.06418.43418.430.27%5,508,914
May 15, 2026417.64419.25414.12417.29417.29-2.32%9,188,457
May 14, 2026430.30431.54427.10427.21427.21-0.76%4,021,406
May 13, 2026430.52432.49428.75430.50430.50-0.56%4,180,266
May 12, 2026430.70432.98425.85432.93432.93-0.40%6,660,930
May 11, 2026434.18436.04432.21434.65434.650.20%5,569,059
May 8, 2026434.05436.20431.70433.77433.770.48%5,380,821
May 7, 2026435.61437.42430.25431.68431.680.17%6,816,211
May 6, 2026430.15433.19429.60430.96430.963.03%7,013,889
May 5, 2026420.15421.16417.91418.27418.270.86%4,279,931
May 4, 2026418.84420.86413.28414.71414.71-2.00%7,285,730
May 1, 2026421.41427.93421.08423.18423.18-0.11%5,911,487
Apr 30, 2026425.34425.46422.74423.66423.661.50%6,732,811
Apr 29, 2026416.74419.17414.16417.41417.41-1.07%6,452,572
Apr 28, 2026420.72422.52418.40421.91421.91-1.86%7,723,432
Apr 27, 2026431.66431.80428.52429.89429.89-0.78%6,105,233
Apr 24, 2026431.34435.28430.65433.25433.250.51%5,924,116
Apr 23, 2026433.96435.29428.22431.04431.04-0.97%4,976,399
Apr 22, 2026436.27437.17433.78435.26435.261.32%5,178,054
Apr 21, 2026438.55440.25428.71429.57429.57-2.83%9,480,023
Apr 20, 2026443.13443.42440.05442.09442.09-0.86%8,473,002
Apr 17, 2026445.65448.70445.32445.93445.931.33%9,711,965
Apr 16, 2026442.15442.98438.18440.08440.08-0.09%5,350,127
Apr 15, 2026442.88443.74439.60440.46440.46-1.04%6,455,885
Apr 14, 2026439.32445.18439.02445.09445.092.23%8,731,650
Apr 13, 2026434.78436.22431.63435.36435.36-0.40%5,549,419
Apr 10, 2026438.59440.35436.00437.13437.13-0.18%6,193,254
Apr 9, 2026436.47440.91435.87437.91437.910.78%6,748,462
Apr 8, 2026439.98440.44431.31434.53434.530.63%9,689,696
Apr 7, 2026427.90433.43423.10431.81431.810.97%7,263,495
Apr 6, 2026428.87431.49426.71427.65427.65-0.41%5,417,250
Apr 2, 2026422.29431.67421.17429.41429.41-1.92%10,838,639
Apr 1, 2026435.00440.19433.76437.82437.821.75%14,133,118
Mar 31, 2026420.08430.57419.59430.29430.293.79%14,534,303
Mar 30, 2026419.54420.10412.66414.58414.58-0.03%13,172,067
Mar 27, 2026406.20418.40405.41414.70414.703.51%16,580,719
Mar 26, 2026408.53411.37400.26400.64400.64-3.76%15,756,339
Mar 25, 2026419.71420.66412.25416.29416.293.01%15,713,158
Mar 24, 2026400.24407.29399.20404.13404.130.02%17,478,516
Mar 23, 2026405.12414.54399.64404.04404.04-2.26%36,796,839
Mar 20, 2026428.09428.59411.23413.38413.38-3.06%27,204,938
Mar 19, 2026420.36428.27416.80426.41426.41-4.12%30,205,977
Mar 18, 2026446.66450.06444.39444.74444.74-3.16%18,375,612
Mar 17, 2026460.51462.21456.87459.27459.27-0.25%7,610,091
Mar 16, 2026461.27462.80456.91460.43460.43-0.09%8,964,093
Mar 13, 2026469.31470.10460.22460.84460.84-1.29%11,741,579
Mar 12, 2026475.02475.02466.60466.88466.88-1.97%11,900,580
Mar 11, 2026476.13477.45473.13476.24476.24-0.34%7,522,851
Mar 10, 2026479.74481.31474.21477.86477.861.13%9,616,837
Mar 9, 2026468.09472.68464.79472.53472.53-0.21%8,829,848
Mar 6, 2026469.04475.46467.07473.51473.511.58%10,489,815
Mar 5, 2026470.45470.67463.91466.13466.13-1.20%11,674,826
Mar 4, 2026474.82476.42469.39471.80471.800.78%9,985,887
Mar 3, 2026472.83473.20458.93468.14468.14-4.46%22,591,538
Mar 2, 2026490.10492.15483.28490.00490.001.29%19,916,577
Feb 27, 2026480.75483.90479.11483.75483.751.31%16,795,079
Feb 26, 2026474.95477.83442.04477.48477.480.86%12,375,047
Feb 25, 2026475.74479.53472.90473.42473.42-0.25%12,954,283
Feb 24, 2026470.09475.44469.55474.61474.61-1.39%14,147,095
Feb 23, 2026474.65481.46474.61481.28481.282.70%17,441,572
Feb 20, 2026463.25468.62458.34468.62468.621.97%14,316,250
Feb 19, 2026457.34461.51456.03459.56459.560.28%8,411,438
Feb 18, 2026455.81460.51455.32458.28458.282.25%10,226,301
Feb 17, 2026450.26451.37445.53448.20448.20-3.12%10,976,087
Feb 13, 2026459.73463.84456.25462.62462.622.49%12,359,348
Feb 12, 2026464.90466.38448.06451.39451.39-3.47%20,488,829
Feb 11, 2026466.00468.61462.82467.63467.631.13%11,209,595
Feb 10, 2026465.96466.75459.52462.40462.40-0.99%7,861,589
Feb 9, 2026461.39467.56460.85467.03467.032.54%12,330,874
Feb 6, 2026450.73456.93450.03455.46455.463.07%12,663,907
Feb 5, 2026444.29450.90440.35441.88441.88-2.66%17,718,069
Feb 4, 2026462.47463.10445.71453.97453.97-0.07%24,427,923
Feb 3, 2026452.63459.00448.31454.29454.296.36%28,255,847