GLD returned 1.1% in May 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $217.77 | $217.96 | $214.65 | $215.30 | 5,617,183 |
May 30 2024 | $216.69 | $217.51 | $216.41 | $216.57 | 3,071,290 |
May 29 2024 | $216.92 | $217.16 | $216.12 | $216.16 | 4,184,972 |
May 28 2024 | $218.43 | $218.59 | $217.21 | $218.19 | 3,809,677 |
May 24 2024 | $216.96 | $217.21 | $215.74 | $215.92 | 4,212,379 |
May 23 2024 | $218.78 | $219.23 | $215.66 | $215.72 | 9,537,911 |
May 22 2024 | $223.09 | $223.24 | $219.74 | $220.11 | 8,903,115 |
May 21 2024 | $224.77 | $225.21 | $223.70 | $224.23 | 4,002,615 |
May 20 2024 | $223.79 | $225.66 | $223.02 | $224.56 | 5,990,860 |
May 17 2024 | $222.18 | $223.85 | $221.67 | $223.66 | 10,481,940 |
May 16 2024 | $220.14 | $220.59 | $219.41 | $220.03 | 4,301,652 |
May 15 2024 | $219.06 | $221.19 | $217.65 | $220.89 | 9,297,715 |
May 14 2024 | $217.31 | $218.38 | $216.98 | $218.09 | 4,662,679 |
May 13 2024 | $217.06 | $217.31 | $215.80 | $216.26 | 4,896,343 |
May 10 2024 | $219.22 | $219.60 | $218.08 | $218.71 | 8,700,917 |
May 09 2024 | $214.48 | $216.95 | $214.44 | $216.95 | 7,732,469 |
May 08 2024 | $213.62 | $214.80 | $213.50 | $213.58 | 4,462,736 |
May 07 2024 | $214.52 | $214.93 | $213.88 | $214.21 | 5,660,735 |
May 06 2024 | $215.14 | $215.91 | $214.47 | $215.20 | 6,840,477 |
May 03 2024 | $212.89 | $213.23 | $210.71 | $212.96 | 8,679,910 |
May 02 2024 | $211.90 | $213.71 | $211.49 | $213.13 | 6,286,967 |
May 01 2024 | $212.96 | $215.50 | $212.41 | $213.79 | 10,373,880 |