GLDM Price Analysis

SPDR® Gold MiniShares (GLDM)

45.66 -0.14 (-0.31%) USD | NYSEARCA | May 02, 16:00

45.57 -0.09 (-0.20%) After-Hours: 07:33

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.

Date	Open	High	Low	Close	Volume
May 02, 2024	45.41	45.78	45.30	45.66	5.432M
May 01, 2024	45.63	46.16	45.52	45.80	12.20M
Apr 30, 2024	45.72	45.87	45.39	45.40	4.407M
Apr 29, 2024	46.29	46.53	46.11	46.30	3.258M
Apr 26, 2024	46.44	46.50	46.18	46.38	4.424M
Apr 25, 2024	45.94	46.49	45.92	46.25	5.209M
Apr 24, 2024	45.99	46.34	45.92	45.99	3.082M
Apr 23, 2024	45.84	46.23	45.81	46.04	6.980M
Apr 22, 2024	46.35	46.47	46.09	46.17	12.51M
Apr 19, 2024	47.24	47.63	47.14	47.35	4.532M
Apr 18, 2024	47.40	47.43	46.98	47.19	3.698M
Apr 17, 2024	47.34	47.50	46.81	47.05	5.723M
Apr 16, 2024	47.17	47.55	46.86	47.39	9.404M
Apr 15, 2024	46.68	47.34	46.08	47.31	8.020M
Apr 12, 2024	47.53	48.21	46.27	46.45	12.50M
Apr 11, 2024	46.45	47.09	46.24	47.06	5.194M
Apr 10, 2024	46.14	46.64	45.98	46.18	8.827M
Apr 09, 2024	46.64	46.87	46.36	46.61	10.93M
Apr 08, 2024	46.24	46.44	45.97	46.37	2.579M
Apr 05, 2024	45.51	46.20	45.45	46.06	2.096M
Apr 04, 2024	45.40	45.71	45.20	45.31	4.773M
Apr 03, 2024	45.11	45.59	45.05	45.57	12.92M
Apr 02, 2024	44.79	45.20	44.63	45.16	6.351M
Apr 01, 2024	44.69	44.70	44.19	44.52	5.133M
Mar 28, 2024	43.81	44.12	43.67	44.05	2.475M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

25.42

Minimum

May 22 2019

47.39

Maximum

Apr 16 2024

35.77

Average

36.08

Median

Jul 17 2020

Price Benchmarks