The closing price for GLD on Friday was $386.44. It was down 0.7% for the day (down 0.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 21:00 | $386.44 | $386.44 | $386.44 | $386.44 | — |
December 05 2025 20:30 | $386.50 | $386.75 | $386.18 | $386.46 | 758,154 |
December 05 2025 19:30 | $387.12 | $387.21 | $386.44 | $386.51 | 987,324 |
December 05 2025 18:30 | $387.39 | $387.67 | $386.55 | $387.12 | 565,098 |
December 05 2025 17:30 | $387.91 | $388.12 | $386.81 | $387.42 | 672,599 |
December 05 2025 16:30 | $387.82 | $387.92 | $386.95 | $387.80 | 1,289,445 |
December 05 2025 15:30 | $390.80 | $391.74 | $386.19 | $387.82 | 2,628,869 |
December 05 2025 14:30 | $389.12 | $390.80 | $388.85 | $390.80 | 2,290,006 |
Daily pricing data for GLD dates back to 11/18/2004, and may be incomplete.
