SPDR Gold Minishares Trust of beneficial interest (GLDM)
NYSEARCA: GLDM · Real-Time Price · USD
101.97
+1.59 (1.58%)
At close: Mar 6, 2026, 4:00 PM EST
102.44
+0.47 (0.46%)
After-hours: Mar 6, 2026, 8:00 PM EST
GLDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.02 | 102.40 | 100.57 | 101.97 | 101.97 | 1.58% | 6,023,854 |
| Mar 5, 2026 | 101.31 | 101.37 | 99.93 | 100.38 | 100.38 | -1.22% | 8,393,718 |
| Mar 4, 2026 | 102.23 | 102.61 | 101.11 | 101.62 | 101.62 | 0.73% | 5,504,246 |
| Mar 3, 2026 | 101.86 | 101.90 | 98.86 | 100.88 | 100.88 | -4.42% | 19,296,719 |
| Mar 2, 2026 | 105.54 | 105.99 | 104.10 | 105.54 | 105.54 | 1.34% | 12,619,824 |
| Feb 27, 2026 | 103.52 | 104.20 | 103.19 | 104.14 | 104.14 | 1.27% | 5,773,296 |
| Feb 26, 2026 | 102.31 | 102.91 | 101.50 | 102.83 | 102.83 | 0.85% | 5,389,304 |
| Feb 25, 2026 | 102.47 | 103.26 | 101.84 | 101.96 | 101.96 | -0.24% | 4,932,624 |
| Feb 24, 2026 | 101.23 | 102.39 | 101.13 | 102.21 | 102.21 | -1.38% | 4,718,789 |
| Feb 23, 2026 | 102.22 | 103.68 | 102.22 | 103.64 | 103.64 | 2.74% | 5,744,968 |
| Feb 20, 2026 | 99.77 | 100.90 | 98.70 | 100.88 | 100.88 | 1.93% | 6,174,864 |
| Feb 19, 2026 | 98.52 | 99.38 | 98.22 | 98.97 | 98.97 | 0.31% | 6,875,619 |
| Feb 18, 2026 | 98.15 | 99.16 | 98.06 | 98.66 | 98.66 | 2.19% | 5,456,816 |
| Feb 17, 2026 | 96.92 | 97.19 | 95.95 | 96.55 | 96.55 | -3.07% | 5,307,075 |
| Feb 13, 2026 | 98.99 | 99.87 | 98.26 | 99.61 | 99.61 | 2.43% | 7,417,119 |
| Feb 12, 2026 | 100.12 | 100.40 | 96.51 | 97.25 | 97.25 | -3.40% | 19,991,021 |
| Feb 11, 2026 | 100.34 | 100.92 | 99.67 | 100.67 | 100.67 | 1.09% | 7,749,921 |
| Feb 10, 2026 | 100.36 | 100.51 | 98.95 | 99.58 | 99.58 | -0.99% | 5,589,854 |
| Feb 9, 2026 | 99.30 | 100.68 | 99.24 | 100.58 | 100.58 | 2.57% | 9,271,547 |
| Feb 6, 2026 | 97.10 | 98.38 | 96.90 | 98.06 | 98.06 | 2.99% | 9,612,950 |
| Feb 5, 2026 | 95.66 | 97.10 | 94.84 | 95.21 | 95.21 | -2.57% | 20,751,072 |
| Feb 4, 2026 | 99.59 | 99.73 | 96.00 | 97.72 | 97.72 | -0.15% | 19,675,831 |
| Feb 3, 2026 | 97.46 | 98.84 | 96.58 | 97.87 | 97.87 | 6.39% | 22,788,510 |
| Feb 2, 2026 | 93.46 | 94.90 | 91.00 | 91.99 | 91.99 | -4.19% | 34,789,603 |
| Jan 30, 2026 | 100.40 | 101.20 | 92.74 | 96.01 | 96.01 | -10.08% | 72,714,288 |
| Jan 29, 2026 | 109.70 | 109.74 | 100.90 | 106.77 | 106.77 | 0.31% | 52,513,120 |
| Jan 28, 2026 | 104.11 | 106.72 | 103.64 | 106.44 | 106.44 | 3.83% | 36,624,423 |
| Jan 27, 2026 | 100.15 | 102.58 | 99.90 | 102.51 | 102.51 | 2.45% | 19,705,452 |
| Jan 26, 2026 | 100.50 | 101.04 | 99.12 | 100.06 | 100.06 | 1.47% | 22,094,896 |
| Jan 23, 2026 | 97.76 | 98.76 | 97.64 | 98.61 | 98.61 | 1.33% | 11,140,696 |
| Jan 22, 2026 | 95.58 | 97.53 | 95.50 | 97.32 | 97.32 | 1.86% | 13,546,605 |
| Jan 21, 2026 | 96.19 | 96.44 | 94.12 | 95.54 | 95.54 | 1.49% | 23,094,364 |
| Jan 20, 2026 | 94.03 | 94.35 | 93.46 | 94.14 | 94.14 | 3.78% | 11,968,259 |
| Jan 16, 2026 | 91.04 | 91.46 | 89.81 | 90.71 | 90.71 | -0.46% | 11,562,740 |
| Jan 15, 2026 | 91.09 | 91.52 | 91.03 | 91.13 | 91.13 | -0.63% | 4,935,930 |
| Jan 14, 2026 | 91.74 | 91.91 | 91.05 | 91.71 | 91.71 | 1.04% | 10,955,973 |
| Jan 13, 2026 | 91.43 | 91.74 | 90.44 | 90.77 | 90.77 | -0.14% | 11,049,769 |
| Jan 12, 2026 | 90.77 | 91.65 | 90.76 | 90.90 | 90.90 | 1.87% | 7,914,640 |
| Jan 9, 2026 | 88.94 | 89.41 | 88.66 | 89.23 | 89.23 | 0.73% | 7,261,684 |
| Jan 8, 2026 | 87.59 | 88.62 | 87.50 | 88.58 | 88.58 | 0.53% | 5,324,428 |
| Jan 7, 2026 | 87.97 | 88.45 | 87.57 | 88.11 | 88.11 | -0.96% | 8,054,613 |
| Jan 6, 2026 | 88.43 | 89.01 | 88.34 | 88.96 | 88.96 | 1.09% | 6,894,446 |
| Jan 5, 2026 | 87.51 | 88.20 | 87.44 | 88.00 | 88.00 | 2.64% | 5,665,732 |
| Jan 2, 2026 | 86.46 | 86.50 | 85.30 | 85.74 | 85.74 | 0.43% | 5,220,566 |
| Dec 31, 2025 | 85.83 | 86.14 | 85.18 | 85.37 | 85.37 | -0.62% | 5,163,750 |
| Dec 30, 2025 | 86.89 | 86.92 | 85.82 | 85.90 | 85.90 | 0.12% | 5,497,318 |
| Dec 29, 2025 | 86.90 | 86.90 | 85.17 | 85.80 | 85.80 | -4.36% | 14,194,257 |
| Dec 26, 2025 | 89.80 | 90.07 | 89.28 | 89.71 | 89.71 | 1.14% | 5,528,631 |
| Dec 24, 2025 | 88.76 | 88.82 | 88.02 | 88.70 | 88.70 | -0.35% | 6,161,256 |
| Dec 23, 2025 | 88.34 | 89.05 | 87.65 | 89.01 | 89.01 | 1.30% | 5,302,753 |
| Dec 22, 2025 | 87.63 | 87.94 | 87.34 | 87.87 | 87.87 | 2.29% | 5,018,516 |
| Dec 19, 2025 | 85.67 | 86.23 | 85.51 | 85.90 | 85.90 | 0.14% | 5,877,235 |
| Dec 18, 2025 | 85.75 | 86.57 | 85.26 | 85.78 | 85.78 | -0.16% | 6,956,228 |
| Dec 17, 2025 | 85.68 | 86.09 | 85.52 | 85.92 | 85.92 | 0.82% | 4,889,573 |
| Dec 16, 2025 | 85.63 | 85.81 | 84.94 | 85.22 | 85.22 | 0.01% | 3,756,525 |
| Dec 15, 2025 | 85.63 | 85.81 | 84.83 | 85.21 | 85.21 | 0.13% | 5,414,815 |
| Dec 12, 2025 | 85.93 | 86.17 | 84.27 | 85.10 | 85.10 | 0.56% | 5,819,199 |
| Dec 11, 2025 | 83.74 | 84.82 | 83.64 | 84.63 | 84.63 | 1.07% | 6,973,739 |
| Dec 10, 2025 | 83.09 | 83.89 | 82.77 | 83.73 | 83.73 | 0.43% | 4,385,003 |
| Dec 9, 2025 | 83.01 | 83.56 | 82.94 | 83.37 | 83.37 | 0.47% | 3,977,451 |
| Dec 8, 2025 | 83.29 | 83.34 | 82.66 | 82.98 | 82.98 | -0.25% | 3,887,682 |
| Dec 5, 2025 | 83.76 | 84.31 | 83.12 | 83.19 | 83.19 | -0.17% | 5,407,978 |
| Dec 4, 2025 | 83.29 | 83.51 | 82.96 | 83.33 | 83.33 | 0.07% | 3,311,132 |
| Dec 3, 2025 | 83.60 | 83.96 | 83.04 | 83.27 | 83.27 | -0.06% | 4,385,866 |
| Dec 2, 2025 | 83.70 | 83.72 | 82.43 | 83.32 | 83.32 | -0.64% | 6,844,853 |
| Dec 1, 2025 | 84.08 | 84.08 | 83.53 | 83.86 | 83.86 | 0.48% | 6,528,221 |
| Nov 28, 2025 | 83.09 | 83.48 | 82.85 | 83.46 | 83.46 | 1.25% | 4,486,795 |
| Nov 26, 2025 | 82.01 | 82.58 | 81.89 | 82.43 | 82.43 | 0.78% | 5,789,399 |
| Nov 25, 2025 | 81.84 | 82.32 | 81.37 | 81.79 | 81.79 | -0.02% | 7,462,418 |
| Nov 24, 2025 | 80.67 | 81.84 | 80.54 | 81.81 | 81.81 | 1.59% | 5,976,182 |
| Nov 21, 2025 | 80.51 | 81.18 | 80.27 | 80.53 | 80.53 | -0.20% | 5,993,506 |
| Nov 20, 2025 | 80.77 | 81.27 | 80.03 | 80.69 | 80.69 | -0.01% | 5,843,005 |
| Nov 19, 2025 | 81.30 | 81.81 | 80.29 | 80.70 | 80.70 | 0.16% | 6,519,963 |
| Nov 18, 2025 | 80.65 | 80.81 | 79.98 | 80.57 | 80.57 | 0.73% | 5,298,386 |
| Nov 17, 2025 | 80.48 | 80.80 | 79.32 | 79.99 | 79.99 | -1.12% | 9,003,191 |
| Nov 14, 2025 | 80.22 | 81.38 | 79.82 | 80.90 | 80.90 | -1.84% | 6,695,529 |
| Nov 13, 2025 | 83.36 | 83.53 | 82.04 | 82.42 | 82.42 | -0.76% | 8,579,739 |
| Nov 12, 2025 | 81.78 | 83.38 | 81.66 | 83.05 | 83.05 | 1.59% | 8,232,191 |
| Nov 11, 2025 | 81.78 | 81.85 | 81.11 | 81.75 | 81.75 | 0.41% | 3,679,721 |
| Nov 10, 2025 | 80.90 | 81.48 | 80.66 | 81.42 | 81.42 | 2.73% | 3,739,526 |
| Nov 7, 2025 | 79.17 | 79.71 | 78.85 | 79.26 | 79.26 | 0.60% | 5,037,490 |
| Nov 6, 2025 | 79.01 | 79.23 | 78.49 | 78.79 | 78.79 | -0.10% | 3,551,879 |
| Nov 5, 2025 | 78.84 | 78.99 | 78.47 | 78.87 | 78.87 | 1.17% | 3,792,082 |
| Nov 4, 2025 | 78.22 | 78.70 | 77.78 | 77.96 | 77.96 | -1.78% | 6,119,405 |
| Nov 3, 2025 | 79.40 | 79.78 | 79.09 | 79.37 | 79.37 | 0.23% | 4,393,178 |
| Oct 31, 2025 | 79.71 | 79.74 | 78.64 | 79.19 | 79.19 | -0.55% | 7,074,323 |
| Oct 30, 2025 | 78.57 | 79.69 | 78.44 | 79.63 | 79.63 | 1.97% | 6,805,451 |
| Oct 29, 2025 | 79.55 | 79.62 | 77.76 | 78.09 | 78.09 | -0.38% | 9,087,796 |
| Oct 28, 2025 | 77.86 | 78.59 | 77.50 | 78.39 | 78.39 | -0.73% | 11,984,474 |
| Oct 27, 2025 | 79.83 | 79.95 | 78.61 | 78.97 | 78.97 | -2.78% | 11,161,612 |
| Oct 24, 2025 | 81.45 | 81.93 | 81.11 | 81.23 | 81.23 | -0.32% | 6,509,254 |
| Oct 23, 2025 | 82.08 | 82.23 | 81.47 | 81.49 | 81.49 | 0.36% | 7,932,089 |
| Oct 22, 2025 | 80.21 | 81.42 | 79.39 | 81.20 | 81.20 | -0.15% | 14,739,265 |
| Oct 21, 2025 | 83.18 | 83.66 | 80.81 | 81.32 | 81.32 | -6.19% | 20,825,708 |
| Oct 20, 2025 | 85.51 | 86.75 | 84.98 | 86.69 | 86.69 | 3.57% | 10,276,929 |
| Oct 17, 2025 | 85.44 | 85.47 | 82.88 | 83.70 | 83.70 | -1.85% | 28,385,375 |
| Oct 16, 2025 | 84.16 | 85.37 | 83.32 | 85.28 | 85.28 | 2.29% | 11,471,866 |
| Oct 15, 2025 | 83.04 | 83.42 | 82.74 | 83.37 | 83.37 | 1.70% | 7,648,754 |
| Oct 14, 2025 | 81.36 | 82.26 | 81.30 | 81.98 | 81.98 | 0.76% | 6,633,408 |
| Oct 13, 2025 | 81.01 | 81.51 | 80.81 | 81.36 | 81.36 | 2.42% | 4,953,225 |