The closing price for GLD between October 11, 2021 and October 11, 2025 is $369.12, yesterday. It is up 125% in that time. The latest price is $369.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 06 2025 | $362.16 | $373.57 | $361.38 | $369.12 | 118,899,703 |
Week of September 29 2025 | $351.79 | $358.67 | $350.87 | $357.64 | 75,199,600 |
Week of September 22 2025 | $342.75 | $348.75 | $341.84 | $346.74 | 67,817,300 |
Week of September 15 2025 | $336.31 | $341.24 | $333.81 | $339.18 | 69,162,600 |
Week of September 08 2025 | $333.66 | $338.31 | $326.19 | $335.42 | 70,901,000 |
Week of September 01 2025 | $320.82 | $331.44 | $320.24 | $331.05 | 65,078,000 |
Week of August 25 2025 | $309.67 | $318.09 | $309.67 | $318.07 | 45,315,800 |
Week of August 18 2025 | $307.79 | $311.02 | $305.19 | $310.58 | 31,030,979 |
Week of August 11 2025 | $308.62 | $310.39 | $306.52 | $307.43 | 36,550,500 |
Week of August 04 2025 | $310.80 | $313.53 | $309.84 | $313.05 | 52,833,200 |
Week of July 28 2025 | $306.44 | $309.55 | $300.96 | $309.11 | 50,300,500 |
Week of July 21 2025 | $311.88 | $316.24 | $306.20 | $307.40 | 52,310,300 |
Week of July 14 2025 | $309.07 | $311.09 | $305.12 | $308.39 | 43,831,600 |
Week of July 07 2025 | $305.07 | $310.28 | $302.77 | $309.14 | 46,077,200 |
Week of June 30 2025 | $302.39 | $309.40 | $301.95 | $307.14 | 31,119,900 |
Week of June 23 2025 | $310.34 | $312.67 | $299.89 | $301.22 | 51,545,100 |
Week of June 16 2025 | $314.80 | $314.87 | $309.25 | $310.13 | 39,248,000 |
Week of June 09 2025 | $305.39 | $317.60 | $305.06 | $316.29 | 51,603,800 |
Week of June 02 2025 | $309.21 | $312.20 | $305.10 | $305.18 | 48,976,100 |
Week of May 26 2025 | $303.81 | $306.89 | $301.50 | $303.60 | 37,437,500 |
Week of May 19 2025 | $297.85 | $310.25 | $296.48 | $309.75 | 59,965,500 |
Week of May 12 2025 | $298.33 | $300.30 | $291.78 | $294.24 | 67,080,800 |
Week of May 05 2025 | $305.92 | $315.62 | $303.05 | $306.84 | 47,098,300 |
Week of April 28 2025 | $304.15 | $309.11 | $295.32 | $297.98 | 48,206,984 |
Week of April 21 2025 | $315.02 | $317.63 | $300.59 | $304.73 | 102,572,570 |
Daily pricing data for GLD dates back to 11/18/2004, and may be incomplete.
