SPDR Gold MiniShares Trust (GLDM)

Last Price79.45

Change+0.73 (0.93%)

NYSE· Last Trade: Jul 18th, 2:32 AM EDT

Historical Prices For SPDR Gold MiniShares Trust (GLDM)

Date Range:

2026-04-18 - 2026-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	78.52	79.60	78.43	79.45	3,224,426	79.45
7/16/2026	79.21	79.44	78.51	78.72	2,961,844	78.72
7/15/2026	80.24	80.74	79.67	80.24	2,157,176	80.24
7/14/2026	80.77	81.12	79.99	80.25	2,074,512	80.25
7/13/2026	80.35	80.39	78.87	79.17	2,775,121	79.17
7/10/2026	80.86	81.42	80.59	81.29	2,272,139	81.29
7/09/2026	81.62	81.84	81.36	81.54	1,917,941	81.54
7/08/2026	80.45	80.93	79.57	80.70	5,168,124	80.70
7/07/2026	82.43	82.69	80.97	81.41	3,043,638	81.41
7/06/2026	81.96	82.44	81.68	82.39	3,677,973	82.39
7/02/2026	81.38	81.98	81.14	81.54	3,465,310	81.54
7/01/2026	80.06	81.42	79.83	79.92	4,680,752	79.92
6/30/2026	79.56	80.38	79.39	79.42	5,837,073	79.42
6/29/2026	79.90	80.02	79.12	79.45	2,857,719	79.45
6/26/2026	80.27	81.02	80.03	80.61	2,644,440	80.61
6/25/2026	79.57	79.99	79.10	79.66	4,665,935	79.66
6/24/2026	78.64	79.96	78.33	78.89	6,217,195	78.89
6/23/2026	81.43	81.98	81.32	81.34	3,179,998	81.34
6/22/2026	82.83	83.29	82.49	82.92	2,497,036	82.92
6/18/2026	84.35	84.61	83.13	83.44	3,717,964	83.44
6/17/2026	85.76	86.67	83.44	83.78	9,130,255	83.78
6/16/2026	85.78	86.00	85.33	85.75	2,338,585	85.75
6/15/2026	86.14	86.44	85.40	85.51	3,135,556	85.51
6/12/2026	83.16	83.80	82.64	83.32	4,732,759	83.32
6/11/2026	80.59	83.46	80.16	83.23	9,915,571	83.23
6/10/2026	82.07	82.81	80.74	80.77	7,080,363	80.77
6/09/2026	85.69	86.32	83.81	84.26	5,542,702	84.26
6/08/2026	85.70	86.00	85.36	85.63	8,139,929	85.63
6/05/2026	87.16	87.23	85.34	85.42	4,312,434	85.42
6/04/2026	89.09	89.30	88.16	88.67	3,476,424	88.67
6/03/2026	88.03	88.22	87.57	87.93	3,640,626	87.93
6/02/2026	89.25	89.31	88.61	88.78	3,691,248	88.78
6/01/2026	88.36	88.93	88.00	88.65	3,693,454	88.65
5/29/2026	0.01	90.91	89.47	89.93	3,951,931	89.93
5/28/2026	87.61	89.33	87.39	88.97	6,334,797	88.97
5/27/2026	87.14	88.20	87.14	88.05	3,878,239	88.05
5/26/2026	89.48	89.66	88.69	89.21	2,766,536	89.21
5/22/2026	89.48	89.58	88.84	89.21	2,599,759	89.21
5/21/2026	89.04	90.18	88.78	89.87	2,388,190	89.87
5/20/2026	88.83	90.08	88.38	89.96	3,419,762	89.96
5/19/2026	88.90	89.32	88.35	88.70	2,618,484	88.70
5/18/2026	90.47	90.70	89.67	90.19	2,829,715	90.19
5/15/2026	90.01	90.34	89.25	89.98	4,178,484	89.98
5/14/2026	92.77	93.00	92.05	92.09	3,660,969	92.09
5/13/2026	92.79	93.19	92.39	92.78	2,733,157	92.78
5/12/2026	92.82	93.33	91.79	93.32	3,259,852	93.32
5/11/2026	93.56	93.96	93.16	93.69	2,633,298	93.69
5/08/2026	93.54	93.98	93.05	93.49	2,241,774	93.49
5/07/2026	93.89	94.25	92.73	93.05	3,195,876	93.05
5/06/2026	92.67	93.33	92.57	92.85	3,526,984	92.85
5/05/2026	90.54	90.75	90.05	90.13	2,030,094	90.13
5/04/2026	90.27	90.67	89.07	89.38	4,146,557	89.38
5/01/2026	90.81	92.21	90.76	91.21	3,568,262	91.21
4/30/2026	91.65	91.69	91.11	91.37	3,243,307	91.37
4/29/2026	89.78	90.32	89.24	89.97	3,779,070	89.97
4/28/2026	90.67	91.06	90.17	90.92	3,903,210	90.92
4/27/2026	93.03	93.05	92.36	92.63	11,863,949	92.63
4/24/2026	92.93	93.79	92.81	93.34	1,964,997	93.34
4/23/2026	93.56	93.80	92.28	92.89	3,463,312	92.89
4/22/2026	94.00	94.20	93.48	93.81	1,985,380	93.81
4/21/2026	94.50	94.84	92.37	92.58	6,223,244	92.58
4/20/2026	95.48	95.53	94.82	95.26	3,254,412	95.26