December 15th, 2015

SPDR Gold Minishares Trust (NY: GLDM )

17.99 USD -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 18.03 18.10 17.96 17.99 5,993,200 -0.01(-0.06%)
Nov 24, 2020 17.97 18.01 17.92 18.00 4,824,144 -0.28(-1.53%)
Nov 23, 2020 18.58 18.60 18.23 18.28 2,972,685 -0.38(-2.04%)
Nov 20, 2020 18.69 18.72 18.64 18.66 1,308,400 +0.06(+0.32%)
Nov 19, 2020 18.50 18.60 18.48 18.60 1,248,062 -0.03(-0.16%)
Nov 18, 2020 18.70 18.76 18.61 18.63 2,690,913 -0.11(-0.59%)
Nov 17, 2020 18.81 18.83 18.69 18.74 1,155,662 -0.06(-0.32%)
Nov 16, 2020 18.80 18.88 18.77 18.80 2,056,051 +0.01(+0.05%)
Nov 13, 2020 18.85 18.87 18.76 18.79 2,190,500 +0.11(+0.59%)
Nov 12, 2020 18.68 18.76 18.66 18.68 2,827,647 +0.11(+0.59%)
Nov 11, 2020 18.54 18.60 18.51 18.57 6,052,810 -0.08(-0.43%)
Nov 10, 2020 18.76 18.77 18.64 18.65 1,674,831 +0.06(+0.32%)
Nov 09, 2020 18.72 18.73 18.43 18.59 6,464,536 -0.86(-4.42%)
Nov 06, 2020 19.46 19.48 19.33 19.45 1,357,000 +0.03(+0.15%)
Nov 05, 2020 19.20 19.45 19.20 19.42 2,090,518 +0.44(+2.32%)
Nov 04, 2020 19.00 19.02 18.85 18.98 2,439,981 -0.01(-0.05%)
Nov 03, 2020 18.99 19.03 18.92 18.99 1,515,648 +0.11(+0.58%)
Nov 02, 2020 18.83 18.88 18.80 18.88 1,904,105 +0.17(+0.91%)
Oct 30, 2020 18.79 18.82 18.67 18.71 1,466,200 +0.09(+0.48%)
Oct 29, 2020 18.58 18.69 18.55 18.62 1,508,036 -0.07(-0.37%)
Oct 28, 2020 18.73 18.76 18.62 18.69 3,305,435 -0.32(-1.68%)
Oct 27, 2020 18.97 19.04 18.94 19.01 1,626,780 +0.06(+0.32%)
Oct 26, 2020 18.97 19.01 18.91 18.95 887,355 -0.01(-0.05%)
Oct 23, 2020 19.01 19.01 18.86 18.96 976,300 -0.02(-0.11%)
Oct 22, 2020 18.98 18.99 18.86 18.98 1,546,153 -0.19(-0.99%)
Oct 21, 2020 19.16 19.24 19.13 19.17 1,294,621 +0.15(+0.79%)
Oct 20, 2020 18.95 19.06 18.90 19.02 2,063,365 +0.10(+0.53%)
Oct 19, 2020 19.03 19.04 18.92 18.92 1,051,441 -0.01(-0.05%)
Oct 16, 2020 19.01 19.02 18.90 18.93 1,018,500 -0.06(-0.32%)
Oct 15, 2020 18.86 19.01 18.84 18.99 2,450,821 +0.09(+0.48%)
Oct 14, 2020 18.99 19.06 18.90 18.90 5,029,632 +0.04(+0.21%)
Oct 13, 2020 18.95 18.95 18.79 18.86 4,108,047 -0.30(-1.57%)
Oct 12, 2020 19.16 19.19 19.12 19.16 1,253,430 -0.05(-0.26%)
Oct 09, 2020 19.11 19.22 19.09 19.21 1,907,800 +0.34(+1.80%)
Oct 08, 2020 18.89 18.93 18.75 18.87 2,008,199 +0.07(+0.37%)
Oct 07, 2020 18.79 18.82 18.72 18.80 1,152,624 -0.01(-0.05%)
Oct 06, 2020 19.12 19.14 18.79 18.81 2,242,561 -0.23(-1.21%)
Oct 05, 2020 18.99 19.11 18.99 19.04 1,489,244 +0.10(+0.53%)
Oct 02, 2020 18.97 19.02 18.90 18.94 4,427,400 -0.03(-0.16%)
Oct 01, 2020 18.96 19.04 18.89 18.97 3,565,446 +0.17(+0.90%)
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 1,840,125 -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%)
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.