December 15th, 2015

SPDR Gold Minishares Trust (NY: GLDM )

18.07 USD +0.37 (+2.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.97 17.03 16.76 16.84 5,921,788 -0.28(-1.64%)
Apr 29, 2020 16.98 17.14 16.93 17.12 2,294,181 +0.07(+0.41%)
Apr 28, 2020 17.07 17.07 16.87 17.05 1,469,164 -0.10(-0.58%)
Apr 27, 2020 17.16 17.16 17.01 17.15 641,447 -0.10(-0.58%)
Apr 24, 2020 17.30 17.31 17.05 17.25 1,010,000 -0.02(-0.12%)
Apr 23, 2020 17.22 17.33 17.16 17.27 1,769,320 +0.15(+0.88%)
Apr 22, 2020 17.02 17.15 17.00 17.12 2,244,413 +0.31(+1.84%)
Apr 21, 2020 16.68 16.87 16.64 16.81 1,411,577 -0.11(-0.65%)
Apr 20, 2020 16.83 16.98 16.77 16.92 1,024,728 +0.13(+0.77%)
Apr 17, 2020 16.94 16.96 16.76 16.79 1,519,200 -0.36(-2.10%)
Apr 16, 2020 17.16 17.29 17.03 17.15 2,130,463 -0.06(-0.35%)
Apr 15, 2020 17.15 17.23 17.04 17.21 1,214,381 -0.03(-0.17%)
Apr 14, 2020 17.25 17.43 17.16 17.24 2,288,913 +0.10(+0.58%)
Apr 13, 2020 16.85 17.19 16.82 17.14 1,876,807 +0.35(+2.08%)
Apr 09, 2020 16.72 16.86 16.66 16.79 1,291,100 +0.38(+2.32%)
Apr 08, 2020 16.48 16.52 16.39 16.41 1,081,513 -0.16(-0.97%)
Apr 07, 2020 16.46 16.58 16.37 16.57 10,581,330 -0.04(-0.24%)
Apr 06, 2020 16.33 16.65 16.31 16.61 1,281,314 +0.40(+2.47%)
Apr 03, 2020 16.13 16.22 16.07 16.21 6,287,100 +0.10(+0.62%)
Apr 02, 2020 15.99 16.16 15.96 16.11 2,029,037 +0.27(+1.70%)
Apr 01, 2020 15.73 15.90 15.65 15.84 1,682,891 +0.12(+0.76%)
Mar 31, 2020 16.04 16.09 15.71 15.72 17,171,781 -0.47(-2.90%)
Mar 30, 2020 16.17 16.22 16.07 16.19 1,057,423 +0.02(+0.12%)
Mar 27, 2020 16.21 16.27 16.12 16.17 3,169,300 -0.11(-0.68%)
Mar 26, 2020 16.33 16.39 16.13 16.28 1,552,580 +0.23(+1.43%)
Mar 25, 2020 16.12 16.17 16.01 16.05 2,008,561 -0.20(-1.23%)
Mar 24, 2020 16.37 16.37 16.02 16.25 2,139,327 +0.75(+4.84%)
Mar 23, 2020 15.11 15.57 15.08 15.50 3,736,275 +0.64(+4.31%)
Mar 20, 2020 14.91 14.96 14.75 14.86 2,681,800 +0.22(+1.50%)
Mar 19, 2020 14.73 14.89 14.62 14.64 4,096,052 -0.27(-1.81%)
Mar 18, 2020 15.01 15.14 14.70 14.91 7,640,439 -0.33(-2.17%)
Mar 17, 2020 14.85 15.49 14.84 15.24 3,051,196 +0.20(+1.33%)
Mar 16, 2020 14.59 15.14 14.38 15.04 3,424,109 -0.15(-0.99%)
Mar 13, 2020 15.83 15.85 15.01 15.19 6,228,900 -0.47(-3.00%)
Mar 12, 2020 16.05 16.05 15.57 15.66 5,233,796 -0.66(-4.04%)
Mar 11, 2020 16.57 16.58 16.28 16.32 2,226,751 -0.06(-0.37%)
Mar 10, 2020 16.56 16.57 16.38 16.38 3,500,126 -0.36(-2.15%)
Mar 09, 2020 16.81 16.86 16.57 16.74 2,927,689 +0.05(+0.30%)
Mar 06, 2020 16.78 16.87 16.38 16.69 4,817,000 +0.01(+0.06%)
Mar 05, 2020 16.54 16.70 16.50 16.68 2,265,351 +0.35(+2.14%)
Mar 04, 2020 16.36 16.41 16.29 16.33 2,619,039 +0.02(+0.12%)
Mar 03, 2020 15.99 16.44 15.98 16.31 5,342,019 +0.50(+3.16%)
Mar 02, 2020 15.89 15.97 15.80 15.81 3,537,240 +0.07(+0.44%)
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%)
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.