SPDR Gold Shares (GLD)
AMEX: GLD
· Real-Time Price · USD
310.54
3.25 (1.06%)
At close: Aug 22, 2025, 3:59 PM
310.84
0.10%
After-hours: Aug 22, 2025, 07:55 PM EDT
GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 306.52 | 311.02 | 306.43 | 310.58 | 310.58 | 1.07% | 8,432,799 |
| Aug 21, 2025 | 307.86 | 308.15 | 307.03 | 307.29 | 307.29 | -0.35% | 4,809,000 |
| Aug 20, 2025 | 307.54 | 308.47 | 307.40 | 308.36 | 308.36 | 1.01% | 6,515,411 |
| Aug 19, 2025 | 306.76 | 307.48 | 305.19 | 305.27 | 305.27 | -0.55% | 5,029,939 |
| Aug 18, 2025 | 307.79 | 307.89 | 306.63 | 306.95 | 306.95 | -0.16% | 6,150,140 |
| Aug 15, 2025 | 307.34 | 308.00 | 306.87 | 307.43 | 307.43 | 0.06% | 5,990,110 |
| Aug 14, 2025 | 307.93 | 308.34 | 306.52 | 307.25 | 307.25 | -0.63% | 5,817,726 |
| Aug 13, 2025 | 309.10 | 310.39 | 308.45 | 309.21 | 309.21 | 0.30% | 4,718,600 |
| Aug 12, 2025 | 308.22 | 309.31 | 306.71 | 308.27 | 308.27 | -0.09% | 9,701,725 |
| Aug 11, 2025 | 308.62 | 309.66 | 307.63 | 308.55 | 308.55 | -1.44% | 10,326,704 |
| Aug 8, 2025 | 312.35 | 313.53 | 311.00 | 313.05 | 313.05 | -0.02% | 19,886,802 |
| Aug 7, 2025 | 311.72 | 313.14 | 310.70 | 313.12 | 313.12 | 0.84% | 10,891,500 |
| Aug 6, 2025 | 310.32 | 311.24 | 309.84 | 310.50 | 310.50 | -0.21% | 7,418,200 |
| Aug 5, 2025 | 310.37 | 312.24 | 310.22 | 311.16 | 311.16 | 0.08% | 6,997,700 |
| Aug 4, 2025 | 310.80 | 311.74 | 310.37 | 310.91 | 310.91 | 0.58% | 7,639,030 |
| Aug 1, 2025 | 308.61 | 309.55 | 307.45 | 309.11 | 309.11 | 2.03% | 12,843,400 |
| Jul 31, 2025 | 304.59 | 304.61 | 302.86 | 302.96 | 302.96 | 0.66% | 8,981,000 |
| Jul 30, 2025 | 304.42 | 304.65 | 300.96 | 300.96 | 300.96 | -1.73% | 13,459,600 |
| Jul 29, 2025 | 305.80 | 307.03 | 304.99 | 306.25 | 306.25 | 0.28% | 5,741,114 |
| Jul 28, 2025 | 306.44 | 306.58 | 304.05 | 305.41 | 305.41 | -0.65% | 9,275,440 |