December 15th, 2015

SPDR Gold Minishares Trust (NY: GLDM )

18.28 USD -0.38 (-2.04%)
Official Closing Price Updated: 5:24 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.86 18.95 18.75 18.80 1,684,357 -0.11(-0.58%)
Sep 29, 2020 18.81 18.92 18.78 18.91 1,990,035 +0.16(+0.85%)
Sep 28, 2020 18.66 18.76 18.58 18.75 1,395,533 +0.19(+1.02%)
Sep 25, 2020 18.51 18.60 18.45 18.56 2,613,100 -0.06(-0.32%)
Sep 24, 2020 18.50 18.69 18.43 18.62 5,051,985 +0.08(+0.43%)
Sep 23, 2020 18.78 18.81 18.47 18.54 5,224,816 -0.41(-2.16%)
Sep 22, 2020 19.07 19.09 18.90 18.95 2,499,277 -0.10(-0.52%)
Sep 21, 2020 19.08 19.12 18.75 19.05 4,562,071 -0.37(-1.91%)
Sep 18, 2020 19.41 19.52 19.38 19.42 1,830,700 +0.02(+0.10%)
Sep 17, 2020 19.30 19.42 19.26 19.40 1,559,916 -0.11(-0.56%)
Sep 16, 2020 19.62 19.63 19.45 19.51 1,965,803 +0.06(+0.31%)
Sep 15, 2020 19.56 19.59 19.40 19.45 1,669,346 -0.05(-0.26%)
Sep 14, 2020 19.48 19.55 19.45 19.50 1,950,930 +0.16(+0.83%)
Sep 11, 2020 19.42 19.47 19.31 19.34 1,134,200 -0.01(-0.05%)
Sep 10, 2020 19.55 19.59 19.34 19.35 1,840,075 -0.06(-0.31%)
Sep 09, 2020 19.36 19.44 19.33 19.41 1,754,781 +0.17(+0.88%)
Sep 08, 2020 19.05 19.33 18.99 19.24 1,559,317 -0.04(-0.21%)
Sep 04, 2020 19.20 19.32 19.10 19.28 2,784,200 +0.05(+0.26%)
Sep 03, 2020 19.34 19.39 19.15 19.23 2,933,225 -0.13(-0.67%)
Sep 02, 2020 19.50 19.50 19.26 19.36 2,317,384 -0.27(-1.38%)
Sep 01, 2020 19.84 19.84 19.56 19.63 2,037,170 +0.02(+0.10%)
Aug 31, 2020 19.61 19.67 19.55 19.61 1,834,436 +0.05(+0.26%)
Aug 28, 2020 19.52 19.66 19.46 19.56 2,357,700 +0.34(+1.77%)
Aug 27, 2020 19.63 19.64 19.03 19.22 3,882,482 -0.24(-1.23%)
Aug 26, 2020 19.11 19.47 19.11 19.46 2,086,752 +0.25(+1.30%)
Aug 25, 2020 19.19 19.22 19.07 19.21 3,258,681 +0.02(+0.10%)
Aug 24, 2020 19.39 19.40 19.16 19.19 1,404,698 -0.12(-0.62%)
Aug 21, 2020 19.31 19.39 19.15 19.31 2,216,700 -0.15(-0.77%)
Aug 20, 2020 19.23 19.48 19.19 19.46 2,041,222 +0.12(+0.62%)
Aug 19, 2020 19.87 19.88 19.27 19.34 3,266,287 -0.63(-3.15%)
Aug 18, 2020 20.07 20.09 19.69 19.97 2,067,001 +0.19(+0.96%)
Aug 17, 2020 19.60 19.83 19.59 19.78 1,889,238 +0.41(+2.12%)
Aug 14, 2020 19.46 19.49 19.25 19.37 1,358,000 -0.09(-0.46%)
Aug 13, 2020 19.27 19.59 19.24 19.46 2,664,835 +0.44(+2.31%)
Aug 12, 2020 19.38 19.42 19.00 19.02 3,913,877 -0.08(-0.42%)
Aug 11, 2020 19.47 19.51 19.04 19.10 8,010,437 -1.07(-5.30%)
Aug 10, 2020 20.29 20.43 20.12 20.17 2,870,700 -0.06(-0.30%)
Aug 07, 2020 20.44 20.46 20.08 20.23 4,493,900 -0.34(-1.65%)
Aug 06, 2020 20.55 20.63 20.42 20.57 3,820,039 +0.26(+1.28%)
Aug 05, 2020 20.33 20.48 20.21 20.31 5,190,235 +0.20(+0.99%)
Aug 04, 2020 19.69 20.11 19.65 20.11 2,495,828 +0.41(+2.08%)
Aug 03, 2020 19.63 19.71 19.53 19.70 3,657,569 +0.01(+0.05%)
Jul 31, 2020 19.58 19.70 19.53 19.69 5,263,300 +0.21(+1.08%)
Jul 30, 2020 19.45 19.56 19.32 19.48 1,937,510 -0.17(-0.87%)
Jul 29, 2020 19.53 19.74 19.34 19.65 2,979,105 +0.15(+0.77%)
Jul 28, 2020 19.31 19.54 19.24 19.50 2,558,032 +0.17(+0.88%)
Jul 27, 2020 19.29 19.39 19.26 19.33 3,973,896 +0.35(+1.84%)
Jul 24, 2020 19.00 19.00 18.91 18.98 4,564,900 +0.19(+1.01%)
Jul 23, 2020 18.69 18.92 18.63 18.79 2,409,557 +0.15(+0.80%)
Jul 22, 2020 18.47 18.64 18.43 18.64 2,006,791 +0.29(+1.58%)
Jul 21, 2020 18.30 18.37 18.28 18.35 5,599,605 +0.21(+1.16%)
Jul 20, 2020 18.11 18.14 18.06 18.14 1,712,404 +0.10(+0.55%)
Jul 17, 2020 18.03 18.06 17.99 18.04 1,130,900 +0.14(+0.78%)
Jul 16, 2020 18.01 18.03 17.89 17.90 2,416,409 -0.16(-0.89%)
Jul 15, 2020 17.99 18.07 17.96 18.06 1,021,458 +0.01(+0.06%)
Jul 14, 2020 17.92 18.05 17.90 18.05 985,988 +0.10(+0.56%)
Jul 13, 2020 18.07 18.08 17.95 17.95 1,807,812 +0.00(+0.00%)
Jul 10, 2020 18.03 18.04 17.88 17.95 1,423,900 -0.04(-0.22%)
Jul 09, 2020 18.09 18.10 17.90 17.99 1,908,489 -0.06(-0.33%)
Jul 08, 2020 18.07 18.12 18.01 18.05 2,066,958 +0.13(+0.73%)
Jul 07, 2020 17.76 17.92 17.75 17.92 1,647,684 +0.12(+0.67%)
Jul 06, 2020 17.80 17.82 17.73 17.80 1,106,122 +0.09(+0.51%)
Jul 02, 2020 17.63 17.74 17.60 17.71 1,701,900 +0.04(+0.23%)
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.