December 15th, 2015

SPDR Gold Minishares Trust (NY: GLDM )

18.21 USD +0.14 (+0.77%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.64 17.80 17.62 17.76 3,732,102 +0.10(+0.57%)
Jun 29, 2020 17.67 17.68 17.62 17.66 1,729,768 +0.01(+0.06%)
Jun 26, 2020 17.48 17.67 17.42 17.65 3,197,000 +0.06(+0.34%)
Jun 25, 2020 17.60 17.60 17.52 17.59 2,864,739 -0.02(-0.11%)
Jun 24, 2020 17.60 17.70 17.54 17.61 3,186,862 -0.03(-0.17%)
Jun 23, 2020 17.58 17.65 17.55 17.64 1,957,749 +0.13(+0.74%)
Jun 22, 2020 17.50 17.57 17.44 17.51 1,401,452 +0.12(+0.69%)
Jun 19, 2020 17.26 17.39 17.26 17.39 2,746,300 +0.19(+1.10%)
Jun 18, 2020 17.21 17.21 17.11 17.20 502,991 -0.04(-0.23%)
Jun 17, 2020 17.19 17.25 17.15 17.24 2,936,782 +0.04(+0.23%)
Jun 16, 2020 17.16 17.25 17.12 17.20 1,669,658 +0.00(+0.00%)
Jun 15, 2020 17.26 17.26 16.98 17.20 925,900 -0.06(-0.35%)
Jun 12, 2020 17.33 17.39 17.24 17.26 1,857,000 +0.03(+0.17%)
Jun 11, 2020 17.32 17.40 17.18 17.23 2,327,825 -0.11(-0.63%)
Jun 10, 2020 17.19 17.35 17.03 17.34 1,404,392 +0.25(+1.46%)
Jun 09, 2020 17.07 17.16 17.06 17.09 5,219,311 +0.17(+1.00%)
Jun 08, 2020 16.85 16.95 16.81 16.92 2,459,719 +0.17(+1.01%)
Jun 05, 2020 16.81 16.83 16.65 16.75 1,899,300 -0.36(-2.10%)
Jun 04, 2020 17.09 17.16 16.95 17.11 1,006,337 +0.18(+1.06%)
Jun 03, 2020 17.01 17.07 16.84 16.93 3,706,350 -0.31(-1.80%)
Jun 02, 2020 17.38 17.39 17.16 17.24 1,682,677 -0.10(-0.58%)
Jun 01, 2020 17.27 17.36 17.22 17.34 1,737,863 +0.07(+0.41%)
May 29, 2020 17.25 17.33 17.21 17.27 2,537,800 +0.12(+0.70%)
May 28, 2020 17.18 17.22 17.06 17.15 2,201,562 +0.07(+0.41%)
May 27, 2020 16.90 17.10 16.88 17.08 1,773,860 +0.01(+0.06%)
May 26, 2020 17.23 17.23 17.03 17.07 2,296,303 -0.24(-1.39%)
May 22, 2020 17.27 17.33 17.25 17.31 5,363,000 +0.10(+0.58%)
May 21, 2020 17.34 17.34 17.12 17.21 3,194,538 -0.24(-1.38%)
May 20, 2020 17.44 17.49 17.38 17.45 3,268,680 +0.04(+0.23%)
May 19, 2020 17.35 17.43 17.28 17.41 3,084,028 +0.14(+0.81%)
May 18, 2020 17.42 17.45 17.22 17.27 1,923,974 -0.13(-0.75%)
May 15, 2020 17.38 17.46 17.30 17.40 1,376,800 +0.12(+0.69%)
May 14, 2020 17.13 17.32 17.12 17.28 1,552,638 +0.16(+0.93%)
May 13, 2020 17.05 17.13 17.01 17.12 1,254,555 +0.15(+0.88%)
May 12, 2020 17.00 17.06 16.92 16.97 20,465,258 +0.05(+0.30%)
May 11, 2020 17.00 17.04 16.86 16.92 2,399,208 -0.10(-0.59%)
May 08, 2020 17.08 17.16 16.97 17.02 1,267,900 -0.09(-0.53%)
May 07, 2020 16.92 17.17 16.90 17.11 4,607,577 +0.25(+1.48%)
May 06, 2020 16.85 16.93 16.77 16.86 1,543,426 -0.21(-1.23%)
May 05, 2020 16.98 17.08 16.89 17.07 1,400,156 +0.08(+0.47%)
May 04, 2020 17.00 17.06 16.95 16.99 1,572,979 +0.03(+0.18%)
May 01, 2020 16.72 17.01 16.72 16.96 1,096,100 +0.12(+0.71%)
Apr 30, 2020 16.97 17.03 16.76 16.84 5,921,788 -0.28(-1.64%)
Apr 29, 2020 16.98 17.14 16.93 17.12 2,294,181 +0.07(+0.41%)
Apr 28, 2020 17.07 17.07 16.87 17.05 1,469,164 -0.10(-0.58%)
Apr 27, 2020 17.16 17.16 17.01 17.15 641,447 -0.10(-0.58%)
Apr 24, 2020 17.30 17.31 17.05 17.25 1,010,000 -0.02(-0.12%)
Apr 23, 2020 17.22 17.33 17.16 17.27 1,769,320 +0.15(+0.88%)
Apr 22, 2020 17.02 17.15 17.00 17.12 2,244,413 +0.31(+1.84%)
Apr 21, 2020 16.68 16.87 16.64 16.81 1,411,577 -0.11(-0.65%)
Apr 20, 2020 16.83 16.98 16.77 16.92 1,024,728 +0.13(+0.77%)
Apr 17, 2020 16.94 16.96 16.76 16.79 1,519,200 -0.36(-2.10%)
Apr 16, 2020 17.16 17.29 17.03 17.15 2,130,463 -0.06(-0.35%)
Apr 15, 2020 17.15 17.23 17.04 17.21 1,214,381 -0.03(-0.17%)
Apr 14, 2020 17.25 17.43 17.16 17.24 2,288,913 +0.10(+0.58%)
Apr 13, 2020 16.85 17.19 16.82 17.14 1,876,807 +0.35(+2.08%)
Apr 09, 2020 16.72 16.86 16.66 16.79 1,291,100 +0.38(+2.32%)
Apr 08, 2020 16.48 16.52 16.39 16.41 1,081,513 -0.16(-0.97%)
Apr 07, 2020 16.46 16.58 16.37 16.57 10,581,330 -0.04(-0.24%)
Apr 06, 2020 16.33 16.65 16.31 16.61 1,281,314 +0.40(+2.47%)
Apr 03, 2020 16.13 16.22 16.07 16.21 6,287,100 +0.10(+0.62%)
Apr 02, 2020 15.99 16.16 15.96 16.11 2,029,037 +0.27(+1.70%)
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.