December 15th, 2015

SPDR Gold Minishares Trust (NY: GLDM )

18.06 USD -0.22 (-1.20%)
Streaming Delayed Price Updated: 7:09 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.15 12.17 12.12 12.16 334,818 -0.06(-0.49%)
Oct 30, 2018 12.25 12.26 12.22 12.22 158,419 -0.07(-0.57%)
Oct 29, 2018 12.31 12.31 12.24 12.29 264,596 -0.05(-0.41%)
Oct 26, 2018 12.35 12.43 12.31 12.34 653,800 +0.05(+0.41%)
Oct 25, 2018 12.32 12.33 12.28 12.29 175,625 -0.03(-0.24%)
Oct 24, 2018 12.30 12.33 12.27 12.32 778,898 +0.02(+0.16%)
Oct 23, 2018 12.38 12.38 12.30 12.30 501,666 +0.07(+0.57%)
Oct 22, 2018 12.21 12.23 12.20 12.23 393,329 -0.03(-0.24%)
Oct 19, 2018 12.29 12.29 12.25 12.26 136,200 +0.01(+0.08%)
Oct 18, 2018 12.23 12.30 12.23 12.25 107,062 +0.01(+0.08%)
Oct 17, 2018 12.25 12.29 12.22 12.24 73,127 +0.00(+0.00%)
Oct 16, 2018 12.31 12.31 12.24 12.24 721,508 +0.00(+0.00%)
Oct 15, 2018 12.27 12.30 12.24 12.24 120,028 +0.07(+0.58%)
Oct 12, 2018 12.22 12.23 12.17 12.17 194,300 -0.05(-0.41%)
Oct 11, 2018 12.07 12.26 12.06 12.22 463,025 +0.30(+2.52%)
Oct 10, 2018 11.89 11.93 11.87 11.92 170,993 +0.02(+0.17%)
Oct 09, 2018 11.88 11.91 11.84 11.90 81,764 +0.01(+0.08%)
Oct 08, 2018 11.87 11.89 11.83 11.89 241,305 -0.14(-1.16%)
Oct 05, 2018 12.03 12.05 12.00 12.03 135,800 +0.03(+0.25%)
Oct 04, 2018 12.03 12.06 11.97 12.00 424,488 +0.01(+0.08%)
Oct 03, 2018 12.03 12.05 11.97 11.99 586,066 -0.04(-0.33%)
Oct 02, 2018 12.01 12.08 12.00 12.03 526,333 +0.13(+1.09%)
Oct 01, 2018 11.88 11.90 11.85 11.90 65,701 -0.01(-0.08%)
Sep 28, 2018 11.85 11.93 11.85 11.91 190,800 +0.07(+0.59%)
Sep 27, 2018 11.85 11.87 11.82 11.84 761,688 -0.11(-0.92%)
Sep 26, 2018 11.96 11.98 11.92 11.95 3,576,460 -0.06(-0.50%)
Sep 25, 2018 12.01 12.03 12.00 12.01 3,390,746 +0.03(+0.25%)
Sep 24, 2018 12.01 12.04 11.98 11.98 5,225,472 +0.00(+0.00%)
Sep 21, 2018 11.93 12.00 11.92 11.98 4,396,300 -0.09(-0.75%)
Sep 20, 2018 12.07 12.08 12.02 12.07 47,965 +0.04(+0.33%)
Sep 19, 2018 12.04 12.05 12.02 12.03 239,544 +0.05(+0.42%)
Sep 18, 2018 12.02 12.03 11.97 11.98 54,737 -0.03(-0.25%)
Sep 17, 2018 12.01 12.05 12.00 12.01 185,862 +0.07(+0.59%)
Sep 14, 2018 12.03 12.03 11.93 11.94 770,700 -0.06(-0.50%)
Sep 13, 2018 12.12 12.12 12.00 12.00 750,176 -0.06(-0.47%)
Sep 12, 2018 11.95 12.08 11.95 12.06 1,380,628 +0.10(+0.81%)
Sep 11, 2018 11.91 11.98 11.88 11.96 359,759 +0.01(+0.10%)
Sep 10, 2018 11.96 11.98 11.94 11.95 935,620 -0.01(-0.10%)
Sep 07, 2018 11.97 11.99 11.94 11.96 59,800 -0.03(-0.25%)
Sep 06, 2018 12.03 12.06 11.98 11.99 344,389 +0.04(+0.29%)
Sep 05, 2018 11.98 11.98 11.95 11.96 36,084 +0.03(+0.21%)
Sep 04, 2018 11.91 11.93 11.90 11.93 27,615 -0.07(-0.58%)
Aug 31, 2018 12.00 12.00 12.00 0 -0.01(-0.08%)
Aug 30, 2018 12.03 12.03 11.97 12.01 91,374 -0.05(-0.41%)
Aug 29, 2018 12.06 12.06 12.03 12.06 18,165 +0.05(+0.42%)
Aug 28, 2018 12.12 12.13 12.00 12.01 116,838 -0.09(-0.74%)
Aug 27, 2018 12.06 12.12 12.06 12.10 69,414 +0.04(+0.33%)
Aug 24, 2018 11.97 12.08 11.96 12.06 77,800 +0.21(+1.77%)
Aug 23, 2018 11.91 11.92 11.84 11.85 105,104 -0.11(-0.92%)
Aug 22, 2018 11.98 11.98 11.94 11.96 544,427 +0.03(+0.25%)
Aug 21, 2018 11.91 11.94 11.88 11.93 60,088 +0.03(+0.29%)
Aug 20, 2018 11.87 11.91 11.85 11.90 94,672 +0.07(+0.56%)
Aug 17, 2018 11.80 11.83 11.77 11.83 58,500 +0.09(+0.80%)
Aug 16, 2018 11.77 11.81 11.74 11.74 383,102 -0.00(-0.03%)
Aug 15, 2018 11.85 11.85 11.74 11.74 152,419 -0.20(-1.68%)
Aug 14, 2018 11.97 11.98 11.92 11.94 96,767 +0.00(+0.00%)
Aug 13, 2018 12.01 12.02 11.92 11.94 444,825 -0.17(-1.40%)
Aug 10, 2018 12.12 12.16 12.11 12.11 117,100 -0.01(-0.08%)
Aug 09, 2018 12.15 12.16 12.12 12.12 197,958 -0.01(-0.08%)
Aug 08, 2018 12.12 12.13 12.08 12.13 651,705 +0.03(+0.25%)
Aug 07, 2018 12.14 12.14 12.08 12.10 237,989 +0.03(+0.25%)
Aug 06, 2018 12.11 12.11 12.07 12.07 48,307 -0.07(-0.58%)
Aug 03, 2018 12.16 12.20 12.13 12.14 685,900 +0.05(+0.41%)
Aug 02, 2018 12.17 12.17 12.09 12.09 1,052,774 -0.07(-0.62%)
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.