December 15th, 2015

SPDR Gold Minishares Trust (NY: GLDM )

18.02 USD +0.02 (+0.11%)
Streaming Delayed Price Updated: 5:44 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.03 15.11 15.03 15.09 1,023,391 +0.16(+1.07%)
Oct 30, 2019 14.88 14.94 14.78 14.93 2,693,805 +0.08(+0.54%)
Oct 29, 2019 14.83 14.88 14.80 14.85 757,109 -0.05(-0.34%)
Oct 28, 2019 14.96 14.96 14.86 14.90 728,461 -0.11(-0.73%)
Oct 25, 2019 15.12 15.12 14.97 15.01 774,700 +0.03(+0.20%)
Oct 24, 2019 14.93 15.01 14.93 14.98 946,211 +0.09(+0.60%)
Oct 23, 2019 14.89 14.92 14.88 14.89 1,035,960 +0.04(+0.27%)
Oct 22, 2019 14.84 14.86 14.79 14.85 706,748 +0.05(+0.34%)
Oct 21, 2019 14.90 14.91 14.78 14.80 702,001 -0.08(-0.54%)
Oct 18, 2019 14.88 14.90 14.86 14.88 721,800 +0.00(+0.00%)
Oct 17, 2019 14.88 14.94 14.87 14.88 1,204,005 +0.01(+0.07%)
Oct 16, 2019 14.84 14.88 14.79 14.87 889,950 +0.10(+0.68%)
Oct 15, 2019 14.85 14.85 14.74 14.77 706,931 -0.12(-0.81%)
Oct 14, 2019 14.88 14.91 14.86 14.89 548,389 +0.07(+0.47%)
Oct 11, 2019 14.82 14.87 14.71 14.82 1,812,200 -0.09(-0.60%)
Oct 10, 2019 14.99 14.99 14.88 14.91 985,502 -0.13(-0.86%)
Oct 09, 2019 15.06 15.09 15.00 15.04 811,555 +0.02(+0.13%)
Oct 08, 2019 15.03 15.06 14.95 15.02 1,537,084 +0.12(+0.81%)
Oct 07, 2019 14.95 15.01 14.85 14.90 923,516 -0.12(-0.80%)
Oct 04, 2019 14.98 15.06 14.95 15.02 1,277,500 +0.00(+0.00%)
Oct 03, 2019 14.96 15.16 14.96 15.02 1,401,445 +0.07(+0.47%)
Oct 02, 2019 14.91 15.02 14.87 14.95 1,690,291 +0.18(+1.22%)
Oct 01, 2019 14.62 14.84 14.59 14.77 2,620,435 +0.07(+0.48%)
Sep 30, 2019 14.80 14.84 14.62 14.70 2,602,565 -0.24(-1.61%)
Sep 27, 2019 14.86 14.99 14.84 14.94 1,467,700 -0.08(-0.53%)
Sep 26, 2019 15.06 15.09 14.99 15.02 1,406,642 +0.00(+0.00%)
Sep 25, 2019 15.25 15.27 14.98 15.02 1,020,054 -0.28(-1.83%)
Sep 24, 2019 15.16 15.32 15.13 15.30 1,625,736 +0.09(+0.59%)
Sep 23, 2019 15.16 15.23 15.14 15.21 891,655 +0.08(+0.53%)
Sep 20, 2019 14.99 15.14 14.97 15.13 2,596,100 +0.17(+1.14%)
Sep 19, 2019 14.99 15.00 14.94 14.96 1,380,826 +0.07(+0.47%)
Sep 18, 2019 15.02 15.08 14.81 14.89 1,578,372 -0.11(-0.73%)
Sep 17, 2019 15.01 15.04 14.95 15.00 538,130 +0.04(+0.27%)
Sep 16, 2019 14.99 15.03 14.92 14.96 764,718 +0.12(+0.81%)
Sep 13, 2019 15.01 15.03 14.83 14.84 953,600 -0.12(-0.80%)
Sep 12, 2019 15.11 15.15 14.94 14.96 1,362,860 +0.03(+0.20%)
Sep 11, 2019 14.86 14.96 14.85 14.93 622,188 +0.10(+0.67%)
Sep 10, 2019 14.95 14.97 14.83 14.83 818,979 -0.14(-0.94%)
Sep 09, 2019 15.06 15.08 14.95 14.97 434,687 -0.05(-0.33%)
Sep 06, 2019 15.20 15.25 15.02 15.02 1,448,200 -0.14(-0.92%)
Sep 05, 2019 15.35 15.35 15.03 15.16 2,149,012 -0.35(-2.26%)
Sep 04, 2019 15.40 15.54 15.40 15.51 1,965,982 +0.08(+0.52%)
Sep 03, 2019 15.35 15.46 15.32 15.43 1,701,552 +0.23(+1.51%)
Aug 30, 2019 15.23 15.29 15.15 15.20 1,432,100 -0.06(-0.39%)
Aug 29, 2019 15.40 15.40 15.17 15.26 1,574,798 -0.10(-0.65%)
Aug 28, 2019 15.39 15.42 15.31 15.36 999,056 -0.03(-0.19%)
Aug 27, 2019 15.28 15.42 15.27 15.39 1,237,194 +0.14(+0.92%)
Aug 26, 2019 15.29 15.35 15.23 15.25 928,126 -0.01(-0.07%)
Aug 23, 2019 15.02 15.27 14.99 15.26 1,350,700 +0.30(+2.01%)
Aug 22, 2019 14.96 15.01 14.94 14.96 702,451 -0.04(-0.27%)
Aug 21, 2019 14.99 15.04 14.98 15.00 575,964 -0.05(-0.33%)
Aug 20, 2019 15.01 15.05 14.99 15.05 1,059,271 +0.12(+0.80%)
Aug 19, 2019 14.96 15.01 14.91 14.93 969,355 -0.18(-1.19%)
Aug 16, 2019 15.11 15.14 15.01 15.11 1,004,200 -0.09(-0.59%)
Aug 15, 2019 15.14 15.24 15.10 15.20 1,580,801 +0.08(+0.53%)
Aug 14, 2019 15.13 15.21 15.03 15.12 2,561,865 +0.12(+0.80%)
Aug 13, 2019 15.15 15.17 14.77 15.00 3,938,123 -0.08(-0.53%)
Aug 12, 2019 14.99 15.16 14.99 15.08 1,248,587 +0.13(+0.87%)
Aug 09, 2019 14.96 15.02 14.92 14.95 803,900 -0.05(-0.33%)
Aug 08, 2019 14.92 15.06 14.89 15.00 1,290,596 +0.08(+0.54%)
Aug 07, 2019 14.95 15.07 14.91 14.92 7,928,708 +0.22(+1.50%)
Aug 06, 2019 14.64 14.71 14.61 14.70 895,717 +0.11(+0.75%)
Aug 05, 2019 14.60 14.67 14.51 14.59 1,579,317 +0.21(+1.46%)
Aug 02, 2019 14.33 14.45 14.33 14.38 1,570,400 -0.05(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.