December 15th, 2015

SPDR Gold Minishares Trust (NY: GLDM )

18.17 USD -0.23 (-1.25%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.08 14.11 14.04 14.09 591,900 +0.03(+0.21%)
Jun 27, 2019 14.01 14.06 14.00 14.06 742,572 -0.01(-0.07%)
Jun 26, 2019 14.07 14.13 14.02 14.07 1,464,996 -0.13(-0.92%)
Jun 25, 2019 14.28 14.34 14.10 14.20 2,016,504 +0.03(+0.21%)
Jun 24, 2019 14.05 14.18 14.02 14.17 1,091,575 +0.20(+1.43%)
Jun 21, 2019 13.95 13.98 13.87 13.97 600,400 +0.09(+0.65%)
Jun 20, 2019 13.80 13.90 13.78 13.88 1,009,578 +0.36(+2.66%)
Jun 19, 2019 13.42 13.53 13.41 13.52 1,495,998 +0.09(+0.67%)
Jun 18, 2019 13.50 13.51 13.38 13.43 1,928,538 +0.05(+0.37%)
Jun 17, 2019 13.41 13.41 13.35 13.38 867,572 -0.01(-0.07%)
Jun 14, 2019 13.46 13.49 13.36 13.39 736,200 +0.00(+0.00%)
Jun 13, 2019 13.33 13.41 13.33 13.39 624,792 +0.09(+0.68%)
Jun 12, 2019 13.28 13.35 13.28 13.30 835,421 +0.06(+0.45%)
Jun 11, 2019 13.21 13.27 13.21 13.24 1,084,593 -0.03(-0.23%)
Jun 10, 2019 13.28 13.28 13.23 13.27 533,251 -0.12(-0.90%)
Jun 07, 2019 13.41 13.46 13.37 13.39 1,170,700 +0.08(+0.60%)
Jun 06, 2019 13.33 13.38 13.31 13.31 535,472 +0.04(+0.30%)
Jun 05, 2019 13.35 13.37 13.26 13.27 1,233,152 +0.03(+0.23%)
Jun 04, 2019 13.21 13.26 13.18 13.24 1,044,704 +0.01(+0.08%)
Jun 03, 2019 13.13 13.26 13.11 13.23 1,701,587 +0.19(+1.46%)
May 31, 2019 12.97 13.05 12.95 13.04 1,823,700 +0.17(+1.32%)
May 30, 2019 12.79 12.87 12.78 12.87 304,827 +0.09(+0.70%)
May 29, 2019 12.81 12.82 12.78 12.78 556,807 +0.00(+0.00%)
May 28, 2019 12.77 12.79 12.74 12.78 1,277,979 -0.05(-0.39%)
May 24, 2019 12.82 12.83 12.79 12.83 649,700 +0.02(+0.16%)
May 23, 2019 12.77 12.85 12.77 12.81 1,028,156 +0.10(+0.79%)
May 22, 2019 12.74 12.74 12.71 12.71 460,501 -0.01(-0.08%)
May 21, 2019 12.70 12.73 12.68 12.72 547,183 -0.05(-0.39%)
May 20, 2019 12.75 12.77 12.74 12.77 397,142 +0.00(+0.00%)
May 17, 2019 12.81 12.81 12.73 12.77 829,500 -0.08(-0.62%)
May 16, 2019 12.90 12.91 12.83 12.85 717,004 -0.10(-0.77%)
May 15, 2019 12.97 12.98 12.93 12.95 1,405,990 +0.00(+0.00%)
May 14, 2019 12.97 12.98 12.92 12.95 573,582 -0.03(-0.23%)
May 13, 2019 12.97 12.99 12.94 12.98 917,557 +0.13(+1.01%)
May 10, 2019 12.85 12.87 12.83 12.85 652,600 +0.02(+0.16%)
May 09, 2019 12.80 12.86 12.78 12.83 508,139 +0.04(+0.31%)
May 08, 2019 12.86 12.86 12.77 12.79 438,167 -0.03(-0.23%)
May 07, 2019 12.79 12.85 12.79 12.82 308,845 +0.03(+0.23%)
May 06, 2019 12.76 12.81 12.76 12.79 108,969 +0.02(+0.16%)
May 03, 2019 12.76 12.81 12.75 12.77 2,018,600 +0.08(+0.63%)
May 02, 2019 12.66 12.70 12.65 12.69 1,221,693 -0.05(-0.39%)
May 01, 2019 12.81 12.85 12.71 12.74 984,883 -0.08(-0.62%)
Apr 30, 2019 12.79 12.83 12.79 12.82 376,007 +0.03(+0.23%)
Apr 29, 2019 12.79 12.79 12.76 12.79 271,411 -0.04(-0.31%)
Apr 26, 2019 12.82 12.87 12.82 12.83 177,400 +0.08(+0.63%)
Apr 25, 2019 12.77 12.81 12.74 12.75 529,025 +0.01(+0.08%)
Apr 24, 2019 12.70 12.77 12.70 12.74 784,700 +0.04(+0.31%)
Apr 23, 2019 12.65 12.72 12.64 12.70 2,531,671 -0.04(-0.31%)
Apr 22, 2019 12.74 12.75 12.72 12.74 570,605 +0.00(+0.00%)
Apr 18, 2019 12.72 12.75 12.71 12.74 503,000 +0.01(+0.08%)
Apr 17, 2019 12.74 12.74 12.71 12.73 281,805 -0.01(-0.08%)
Apr 16, 2019 12.74 12.76 12.72 12.74 658,343 -0.13(-1.01%)
Apr 15, 2019 12.82 12.89 12.81 12.87 177,411 -0.02(-0.12%)
Apr 12, 2019 12.90 12.94 12.88 12.88 220,200 -0.02(-0.12%)
Apr 11, 2019 12.96 12.98 12.88 12.90 558,014 -0.16(-1.23%)
Apr 10, 2019 13.04 13.09 13.04 13.06 421,405 +0.03(+0.23%)
Apr 09, 2019 13.04 13.04 13.01 13.03 500,309 +0.07(+0.54%)
Apr 08, 2019 13.01 13.01 12.95 12.96 146,442 +0.06(+0.47%)
Apr 05, 2019 12.89 12.91 12.87 12.90 212,700 -0.02(-0.15%)
Apr 04, 2019 12.81 12.93 12.79 12.92 316,158 +0.04(+0.31%)
Apr 03, 2019 12.88 12.90 12.86 12.88 288,583 -0.02(-0.16%)
Apr 02, 2019 12.88 12.90 12.87 12.90 316,327 +0.04(+0.31%)
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.