SPDR Gold MiniShares Trus... (GLDM)
AMEX: GLDM
· Real-Time Price · USD
76.93
0.61 (0.80%)
At close: Oct 03, 2025, 3:59 PM
77.10
0.22%
After-hours: Oct 03, 2025, 07:58 PM EDT
GLDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 76.85 | 77.04 | 76.55 | 76.92 | 76.92 | 0.79% | 6,637,060 |
| Oct 2, 2025 | 77.07 | 77.13 | 75.60 | 76.32 | 76.32 | -0.31% | 10,056,344 |
| Oct 1, 2025 | 76.63 | 76.79 | 76.33 | 76.56 | 76.56 | 0.14% | 5,531,025 |
| Sep 30, 2025 | 75.56 | 76.47 | 75.49 | 76.45 | 76.45 | 0.83% | 4,890,200 |
| Sep 29, 2025 | 75.67 | 75.90 | 75.57 | 75.82 | 75.82 | 1.65% | 4,442,511 |
| Sep 26, 2025 | 74.40 | 74.91 | 74.29 | 74.59 | 74.59 | 0.57% | 3,938,700 |
| Sep 25, 2025 | 74.07 | 74.39 | 73.68 | 74.17 | 74.17 | 0.43% | 4,288,041 |
| Sep 24, 2025 | 74.59 | 74.61 | 73.60 | 73.85 | 73.85 | -0.93% | 4,329,800 |
| Sep 23, 2025 | 74.91 | 75.04 | 74.29 | 74.54 | 74.54 | 0.44% | 5,811,500 |
| Sep 22, 2025 | 73.72 | 74.22 | 73.54 | 74.21 | 74.21 | 1.73% | 4,183,802 |
| Sep 19, 2025 | 72.38 | 72.97 | 72.35 | 72.95 | 72.95 | 1.04% | 3,454,708 |
| Sep 18, 2025 | 72.34 | 72.34 | 71.81 | 72.20 | 72.20 | -0.40% | 9,390,912 |
| Sep 17, 2025 | 72.82 | 73.40 | 72.18 | 72.49 | 72.49 | -0.79% | 11,617,200 |
| Sep 16, 2025 | 73.15 | 73.32 | 72.84 | 73.07 | 73.07 | 0.25% | 6,407,705 |
| Sep 15, 2025 | 72.35 | 72.97 | 72.32 | 72.89 | 72.89 | 1.01% | 2,821,410 |
| Sep 12, 2025 | 72.25 | 72.36 | 72.11 | 72.16 | 72.16 | 0.22% | 4,152,800 |
| Sep 11, 2025 | 71.70 | 72.10 | 71.63 | 72.00 | 72.00 | -0.17% | 3,177,913 |
| Sep 10, 2025 | 72.22 | 72.38 | 71.98 | 72.12 | 72.12 | 0.35% | 3,461,705 |
| Sep 9, 2025 | 72.48 | 72.76 | 71.81 | 71.87 | 71.87 | -0.19% | 6,500,400 |
| Sep 8, 2025 | 71.76 | 72.19 | 71.68 | 72.01 | 72.01 | 1.17% | 4,348,135 |
Page 1 of 92