December 15th, 2015

SPDR Gold Minishares Trust (NY: GLDM )

18.00 USD -0.28 (-1.53%)
Official Closing Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.77 15.86 15.77 15.83 2,241,000 +0.10(+0.64%)
Jan 30, 2020 15.75 15.81 15.68 15.73 3,394,363 +0.01(+0.06%)
Jan 29, 2020 15.65 15.74 15.63 15.72 1,423,904 +0.08(+0.51%)
Jan 28, 2020 15.71 15.73 15.63 15.64 1,061,288 -0.14(-0.89%)
Jan 27, 2020 15.81 15.82 15.73 15.78 1,088,317 +0.11(+0.70%)
Jan 24, 2020 15.56 15.71 15.56 15.67 1,145,400 +0.08(+0.51%)
Jan 23, 2020 15.54 15.64 15.54 15.59 5,175,605 +0.05(+0.32%)
Jan 22, 2020 15.54 15.55 15.51 15.54 791,386 -0.01(-0.06%)
Jan 21, 2020 15.45 15.55 15.43 15.55 785,463 +0.03(+0.19%)
Jan 17, 2020 15.52 15.57 15.50 15.52 670,100 +0.02(+0.13%)
Jan 16, 2020 15.49 15.52 15.44 15.50 760,318 -0.02(-0.13%)
Jan 15, 2020 15.48 15.54 15.44 15.52 703,328 +0.09(+0.58%)
Jan 14, 2020 15.41 15.45 15.37 15.43 908,022 -0.02(-0.13%)
Jan 13, 2020 15.51 15.51 15.44 15.45 1,188,988 -0.12(-0.77%)
Jan 10, 2020 15.50 15.57 15.49 15.57 926,000 +0.11(+0.71%)
Jan 09, 2020 15.48 15.51 15.41 15.46 1,531,698 -0.10(-0.64%)
Jan 08, 2020 15.73 15.74 15.48 15.56 3,217,714 -0.12(-0.77%)
Jan 07, 2020 15.64 15.69 15.62 15.68 639,201 +0.06(+0.38%)
Jan 06, 2020 15.71 15.73 15.57 15.62 1,664,564 +0.17(+1.10%)
Jan 03, 2020 15.44 15.49 15.40 15.45 1,625,100 +0.20(+1.31%)
Jan 02, 2020 15.24 15.27 15.19 15.25 2,998,713 +0.11(+0.73%)
Dec 31, 2019 15.17 15.21 15.12 15.14 1,379,800 +0.02(+0.13%)
Dec 30, 2019 15.11 15.13 15.10 15.12 459,155 +0.05(+0.33%)
Dec 27, 2019 15.07 15.12 15.06 15.07 262,100 -0.01(-0.07%)
Dec 26, 2019 15.05 15.09 15.03 15.08 714,824 +0.12(+0.80%)
Dec 24, 2019 14.88 14.97 14.88 14.96 484,300 +0.15(+1.01%)
Dec 23, 2019 14.78 14.82 14.78 14.81 265,452 +0.07(+0.47%)
Dec 20, 2019 14.77 14.77 14.72 14.74 358,000 -0.02(-0.10%)
Dec 19, 2019 14.73 14.78 14.71 14.76 486,845 +0.04(+0.31%)
Dec 18, 2019 14.71 14.74 14.70 14.71 447,123 -0.01(-0.07%)
Dec 17, 2019 14.73 14.74 14.71 14.72 418,768 +0.00(+0.00%)
Dec 16, 2019 14.75 14.76 14.70 14.72 374,256 -0.01(-0.07%)
Dec 13, 2019 14.68 14.74 14.62 14.73 552,500 +0.07(+0.48%)
Dec 12, 2019 14.81 14.81 14.61 14.66 2,100,248 -0.06(-0.41%)
Dec 11, 2019 14.64 14.75 14.63 14.72 414,912 +0.11(+0.75%)
Dec 10, 2019 14.64 14.64 14.59 14.61 5,636,320 +0.04(+0.27%)
Dec 09, 2019 14.60 14.60 14.55 14.57 556,027 +0.00(+0.00%)
Dec 06, 2019 14.59 14.60 14.55 14.57 1,184,300 -0.16(-1.09%)
Dec 05, 2019 14.69 14.77 14.69 14.73 1,566,397 +0.02(+0.14%)
Dec 04, 2019 14.74 14.74 14.68 14.71 1,728,898 -0.03(-0.20%)
Dec 03, 2019 14.72 14.78 14.72 14.74 1,173,870 +0.14(+0.96%)
Dec 02, 2019 14.55 14.62 14.55 14.60 1,564,024 -0.01(-0.07%)
Nov 29, 2019 14.52 14.63 14.52 14.61 481,000 +0.10(+0.69%)
Nov 27, 2019 14.52 14.53 14.49 14.51 474,900 -0.08(-0.55%)
Nov 26, 2019 14.51 14.59 14.47 14.59 945,553 +0.08(+0.55%)
Nov 25, 2019 14.54 14.57 14.50 14.51 508,424 -0.08(-0.55%)
Nov 22, 2019 14.66 14.66 14.58 14.59 1,073,000 -0.03(-0.21%)
Nov 21, 2019 14.66 14.67 14.59 14.62 781,367 -0.08(-0.54%)
Nov 20, 2019 14.67 14.72 14.62 14.70 1,606,610 +0.02(+0.14%)
Nov 19, 2019 14.63 14.72 14.63 14.68 1,231,742 -0.01(-0.07%)
Nov 18, 2019 14.67 14.71 14.64 14.69 745,012 +0.05(+0.34%)
Nov 15, 2019 14.61 14.66 14.61 14.64 370,800 -0.03(-0.20%)
Nov 14, 2019 14.66 14.71 14.61 14.67 774,828 +0.06(+0.41%)
Nov 13, 2019 14.60 14.63 14.57 14.61 995,895 +0.06(+0.41%)
Nov 12, 2019 14.52 14.57 14.43 14.55 578,323 +0.04(+0.28%)
Nov 11, 2019 14.57 14.59 14.45 14.51 876,941 -0.04(-0.27%)
Nov 08, 2019 14.59 14.65 14.55 14.55 1,658,800 -0.09(-0.61%)
Nov 07, 2019 14.84 14.85 14.57 14.64 2,074,389 -0.24(-1.61%)
Nov 06, 2019 14.84 14.91 14.83 14.88 859,952 +0.07(+0.47%)
Nov 05, 2019 14.90 14.91 14.76 14.81 1,176,287 -0.23(-1.53%)
Nov 04, 2019 15.06 15.09 15.01 15.04 1,249,266 -0.05(-0.33%)
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.