December 15th, 2015

SPDR Gold Minishares Trust (NY: GLDM )

18.46 USD -0.16 (-0.86%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 13.19 13.19 13.11 13.12 902,685 -0.07(-0.53%)
Feb 27, 2019 13.24 13.24 13.15 13.19 1,531,904 -0.08(-0.60%)
Feb 26, 2019 13.26 13.28 13.22 13.27 410,031 +0.01(+0.08%)
Feb 25, 2019 13.30 13.32 13.24 13.26 1,578,205 -0.01(-0.08%)
Feb 22, 2019 13.28 13.31 13.26 13.27 318,600 +0.05(+0.38%)
Feb 21, 2019 13.33 13.34 13.22 13.22 1,011,758 -0.16(-1.20%)
Feb 20, 2019 13.43 13.45 13.36 13.38 1,071,396 -0.01(-0.11%)
Feb 19, 2019 13.33 13.40 13.31 13.39 297,227 +0.20(+1.51%)
Feb 15, 2019 13.18 13.21 13.13 13.20 929,300 +0.09(+0.65%)
Feb 14, 2019 13.10 13.13 13.06 13.11 596,182 +0.06(+0.46%)
Feb 13, 2019 13.10 13.16 13.04 13.05 351,650 -0.05(-0.38%)
Feb 12, 2019 13.11 13.11 13.07 13.10 160,136 +0.04(+0.31%)
Feb 11, 2019 13.02 13.09 13.02 13.06 275,523 -0.06(-0.46%)
Feb 08, 2019 13.12 13.14 13.11 13.12 183,200 +0.04(+0.31%)
Feb 07, 2019 13.10 13.10 13.05 13.08 652,011 +0.03(+0.23%)
Feb 06, 2019 13.13 13.13 13.05 13.05 678,420 -0.08(-0.61%)
Feb 05, 2019 13.15 13.15 13.12 13.13 2,589,893 +0.02(+0.15%)
Feb 04, 2019 13.11 13.14 13.09 13.11 6,874,124 -0.05(-0.38%)
Feb 01, 2019 13.19 13.22 13.15 13.16 3,030,200 -0.03(-0.19%)
Jan 31, 2019 13.24 13.24 13.18 13.19 343,696 +0.02(+0.11%)
Jan 30, 2019 13.09 13.22 13.08 13.17 189,025 +0.07(+0.53%)
Jan 29, 2019 13.08 13.11 13.06 13.10 1,154,117 +0.07(+0.54%)
Jan 28, 2019 12.98 13.03 12.97 13.03 693,454 +0.04(+0.31%)
Jan 25, 2019 12.91 12.99 12.90 12.99 910,100 +0.19(+1.48%)
Jan 24, 2019 12.80 12.83 12.78 12.80 605,727 -0.01(-0.08%)
Jan 23, 2019 12.79 12.85 12.78 12.81 469,699 -0.02(-0.16%)
Jan 22, 2019 12.81 12.85 12.78 12.83 1,771,601 +0.04(+0.31%)
Jan 18, 2019 12.82 12.84 12.79 12.79 1,318,400 -0.11(-0.85%)
Jan 17, 2019 12.90 12.92 12.88 12.90 751,463 -0.02(-0.15%)
Jan 16, 2019 12.91 12.94 12.89 12.92 311,991 +0.05(+0.39%)
Jan 15, 2019 12.93 12.93 12.86 12.87 1,540,028 -0.04(-0.31%)
Jan 14, 2019 12.92 12.92 12.89 12.91 837,292 +0.04(+0.31%)
Jan 11, 2019 12.88 12.90 12.86 12.87 3,082,000 +0.01(+0.08%)
Jan 10, 2019 12.90 12.91 12.85 12.86 1,069,121 -0.07(-0.54%)
Jan 09, 2019 12.84 12.93 12.84 12.93 4,236,655 +0.08(+0.62%)
Jan 08, 2019 12.80 12.86 12.80 12.85 349,494 -0.04(-0.31%)
Jan 07, 2019 12.93 12.93 12.86 12.89 191,388 +0.05(+0.39%)
Jan 04, 2019 12.83 12.85 12.76 12.84 348,800 -0.10(-0.77%)
Jan 03, 2019 12.88 12.95 12.87 12.94 1,578,391 +0.11(+0.86%)
Jan 02, 2019 12.83 12.87 12.78 12.83 506,382 +0.01(+0.08%)
Dec 31, 2018 12.80 12.82 12.78 12.82 114,700 +0.03(+0.23%)
Dec 28, 2018 12.78 12.80 12.76 12.79 259,600 +0.05(+0.39%)
Dec 27, 2018 12.74 12.80 12.70 12.74 5,231,348 +0.09(+0.71%)
Dec 26, 2018 12.76 12.78 12.65 12.65 604,135 -0.05(-0.39%)
Dec 24, 2018 12.64 12.70 12.64 12.70 841,900 +0.15(+1.20%)
Dec 21, 2018 12.60 12.60 12.53 12.55 188,900 -0.05(-0.40%)
Dec 20, 2018 12.59 12.66 12.55 12.60 640,681 +0.18(+1.45%)
Dec 19, 2018 12.49 12.57 12.41 12.42 487,944 -0.06(-0.48%)
Dec 18, 2018 12.46 12.49 12.46 12.48 212,918 +0.02(+0.16%)
Dec 17, 2018 12.41 12.47 12.40 12.46 174,947 +0.09(+0.73%)
Dec 14, 2018 12.33 12.40 12.32 12.37 108,000 -0.05(-0.40%)
Dec 13, 2018 12.43 12.43 12.40 12.42 101,518 -0.03(-0.24%)
Dec 12, 2018 12.43 12.46 12.43 12.45 100,653 +0.02(+0.16%)
Dec 11, 2018 12.44 12.45 12.40 12.43 217,748 -0.01(-0.08%)
Dec 10, 2018 12.44 12.46 12.41 12.44 545,455 -0.03(-0.24%)
Dec 07, 2018 12.42 12.49 12.42 12.47 111,300 +0.09(+0.73%)
Dec 06, 2018 12.42 12.44 12.37 12.38 172,941 +0.00(+0.00%)
Dec 04, 2018 12.41 12.41 12.36 12.38 981,000 +0.09(+0.73%)
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.