December 15th, 2015

SPDR Gold Minishares Trust (NY: GLDM )

18.28 USD -0.38 (-2.04%)
Official Closing Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 16.18 16.19 15.58 15.74 8,537,200 -0.58(-3.55%)
Feb 27, 2020 16.49 16.56 16.31 16.32 4,135,641 -0.01(-0.06%)
Feb 26, 2020 16.31 16.45 16.21 16.33 4,365,335 +0.07(+0.43%)
Feb 25, 2020 16.44 16.53 16.21 16.26 5,433,035 -0.29(-1.75%)
Feb 24, 2020 16.78 16.80 16.46 16.55 4,444,399 +0.15(+0.91%)
Feb 21, 2020 16.36 16.45 16.34 16.40 2,211,500 +0.26(+1.61%)
Feb 20, 2020 16.11 16.19 16.10 16.14 930,289 +0.06(+0.37%)
Feb 19, 2020 16.00 16.09 15.98 16.08 778,105 +0.09(+0.56%)
Feb 18, 2020 15.88 16.00 15.84 15.99 828,503 +0.20(+1.27%)
Feb 14, 2020 15.76 15.80 15.75 15.79 442,300 +0.08(+0.51%)
Feb 13, 2020 15.71 15.74 15.68 15.71 1,122,973 +0.09(+0.58%)
Feb 12, 2020 15.62 15.66 15.59 15.62 508,631 -0.02(-0.13%)
Feb 11, 2020 15.69 15.69 15.58 15.64 845,537 -0.06(-0.38%)
Feb 10, 2020 15.71 15.73 15.67 15.70 676,227 +0.04(+0.26%)
Feb 07, 2020 15.66 15.70 15.61 15.66 998,400 +0.05(+0.32%)
Feb 06, 2020 15.60 15.63 15.57 15.61 846,333 +0.09(+0.58%)
Feb 05, 2020 15.50 15.55 15.48 15.52 1,414,695 +0.02(+0.13%)
Feb 04, 2020 15.57 15.58 15.45 15.50 1,791,628 -0.22(-1.40%)
Feb 03, 2020 15.75 15.76 15.65 15.72 3,109,412 -0.11(-0.69%)
Jan 31, 2020 15.77 15.86 15.77 15.83 2,241,000 +0.10(+0.64%)
Jan 30, 2020 15.75 15.81 15.68 15.73 3,394,363 +0.01(+0.06%)
Jan 29, 2020 15.65 15.74 15.63 15.72 1,423,904 +0.08(+0.51%)
Jan 28, 2020 15.71 15.73 15.63 15.64 1,061,288 -0.14(-0.89%)
Jan 27, 2020 15.81 15.82 15.73 15.78 1,088,317 +0.11(+0.70%)
Jan 24, 2020 15.56 15.71 15.56 15.67 1,145,400 +0.08(+0.51%)
Jan 23, 2020 15.54 15.64 15.54 15.59 5,175,605 +0.05(+0.32%)
Jan 22, 2020 15.54 15.55 15.51 15.54 791,386 -0.01(-0.06%)
Jan 21, 2020 15.45 15.55 15.43 15.55 785,463 +0.03(+0.19%)
Jan 17, 2020 15.52 15.57 15.50 15.52 670,100 +0.02(+0.13%)
Jan 16, 2020 15.49 15.52 15.44 15.50 760,318 -0.02(-0.13%)
Jan 15, 2020 15.48 15.54 15.44 15.52 703,328 +0.09(+0.58%)
Jan 14, 2020 15.41 15.45 15.37 15.43 908,022 -0.02(-0.13%)
Jan 13, 2020 15.51 15.51 15.44 15.45 1,188,988 -0.12(-0.77%)
Jan 10, 2020 15.50 15.57 15.49 15.57 926,000 +0.11(+0.71%)
Jan 09, 2020 15.48 15.51 15.41 15.46 1,531,698 -0.10(-0.64%)
Jan 08, 2020 15.73 15.74 15.48 15.56 3,217,714 -0.12(-0.77%)
Jan 07, 2020 15.64 15.69 15.62 15.68 639,201 +0.06(+0.38%)
Jan 06, 2020 15.71 15.73 15.57 15.62 1,664,564 +0.17(+1.10%)
Jan 03, 2020 15.44 15.49 15.40 15.45 1,625,100 +0.20(+1.31%)
Jan 02, 2020 15.24 15.27 15.19 15.25 2,998,713 +0.11(+0.73%)
Dec 31, 2019 15.17 15.21 15.12 15.14 1,379,800 +0.02(+0.13%)
Dec 30, 2019 15.11 15.13 15.10 15.12 459,155 +0.05(+0.33%)
Dec 27, 2019 15.07 15.12 15.06 15.07 262,100 -0.01(-0.07%)
Dec 26, 2019 15.05 15.09 15.03 15.08 714,824 +0.12(+0.80%)
Dec 24, 2019 14.88 14.97 14.88 14.96 484,300 +0.15(+1.01%)
Dec 23, 2019 14.78 14.82 14.78 14.81 265,452 +0.07(+0.47%)
Dec 20, 2019 14.77 14.77 14.72 14.74 358,000 -0.02(-0.10%)
Dec 19, 2019 14.73 14.78 14.71 14.76 486,845 +0.04(+0.31%)
Dec 18, 2019 14.71 14.74 14.70 14.71 447,123 -0.01(-0.07%)
Dec 17, 2019 14.73 14.74 14.71 14.72 418,768 +0.00(+0.00%)
Dec 16, 2019 14.75 14.76 14.70 14.72 374,256 -0.01(-0.07%)
Dec 13, 2019 14.68 14.74 14.62 14.73 552,500 +0.07(+0.48%)
Dec 12, 2019 14.81 14.81 14.61 14.66 2,100,248 -0.06(-0.41%)
Dec 11, 2019 14.64 14.75 14.63 14.72 414,912 +0.11(+0.75%)
Dec 10, 2019 14.64 14.64 14.59 14.61 5,636,320 +0.04(+0.27%)
Dec 09, 2019 14.60 14.60 14.55 14.57 556,027 +0.00(+0.00%)
Dec 06, 2019 14.59 14.60 14.55 14.57 1,184,300 -0.16(-1.09%)
Dec 05, 2019 14.69 14.77 14.69 14.73 1,566,397 +0.02(+0.14%)
Dec 04, 2019 14.74 14.74 14.68 14.71 1,728,898 -0.03(-0.20%)
Dec 03, 2019 14.72 14.78 14.72 14.74 1,173,870 +0.14(+0.96%)
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.