GLD has returned 148.9% between May 5, 2021 and May 5, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $421.41 | $427.93 | $413.28 | $414.71 | 13,113,484 |
April 2026 | $435.00 | $448.70 | $414.16 | $423.66 | 157,128,700 |
March 2026 | $490.10 | $492.15 | $399.20 | $430.29 | 346,662,985 |
February 2026 | $434.01 | $483.90 | $422.55 | $483.75 | 307,033,000 |
January 2026 | $401.62 | $509.70 | $396.25 | $444.95 | 524,008,950 |
December 2025 | $390.61 | $418.45 | $382.91 | $396.31 | 232,084,800 |
November 2025 | $368.91 | $388.18 | $361.39 | $387.88 | 209,285,300 |
October 2025 | $356.17 | $403.30 | $351.40 | $368.12 | 553,024,300 |
September 2025 | $320.82 | $355.57 | $320.24 | $355.47 | 301,990,900 |
August 2025 | $308.61 | $318.09 | $305.19 | $318.07 | 178,573,879 |
July 2025 | $308.56 | $316.24 | $300.96 | $302.96 | 202,604,000 |
June 2025 | $309.21 | $317.60 | $299.89 | $304.83 | 199,565,100 |
May 2025 | $297.41 | $315.62 | $291.78 | $303.60 | 235,229,600 |
April 2025 | $288.54 | $317.63 | $272.58 | $303.77 | 354,296,211 |
March 2025 | $265.07 | $288.39 | $265.07 | $288.14 | 181,030,109 |
February 2025 | $259.75 | $272.32 | $259.52 | $263.27 | 178,992,753 |
January 2025 | $244.22 | $259.99 | $242.05 | $258.56 | 141,392,439 |
December 2024 | $244.46 | $251.26 | $238.73 | $242.13 | 115,487,729 |
November 2024 | $254.33 | $254.86 | $236.13 | $245.59 | 152,757,180 |
October 2024 | $245.20 | $257.71 | $240.63 | $253.51 | 145,961,540 |
September 2024 | $230.38 | $247.37 | $228.52 | $243.06 | 130,622,789 |
August 2024 | $226.74 | $234.01 | $220.11 | $231.29 | 147,220,577 |
July 2024 | $215.25 | $229.65 | $214.49 | $226.55 | 138,677,671 |
June 2024 | $215.92 | $219.97 | $211.54 | $215.01 | 108,836,264 |
May 2024 | $212.96 | $225.66 | $210.71 | $215.30 | 141,708,422 |