GLD has returned -13.9% this quarter.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 10 2026 | $380.75 | $384.21 | $374.55 | $374.58 | 13,138,499 |
June 09 2026 | $397.57 | $400.46 | $388.75 | $390.78 | 9,484,805 |
June 08 2026 | $397.52 | $398.98 | $396.04 | $397.27 | 7,995,083 |
June 05 2026 | $404.38 | $404.72 | $395.92 | $396.24 | 11,451,900 |
June 04 2026 | $413.37 | $414.37 | $409.01 | $411.27 | 4,646,500 |
June 03 2026 | $408.38 | $409.38 | $406.23 | $407.87 | 5,038,000 |
June 02 2026 | $414.08 | $414.40 | $411.10 | $411.95 | 3,823,900 |
June 01 2026 | $409.86 | $412.61 | $408.24 | $411.26 | 6,158,900 |
May 29 2026 | $415.62 | $421.82 | $415.08 | $417.12 | 7,705,700 |
May 28 2026 | $406.48 | $414.51 | $405.41 | $412.77 | 7,184,100 |
May 27 2026 | $404.34 | $409.25 | $404.30 | $408.49 | 6,624,600 |
May 26 2026 | $415.16 | $415.98 | $411.50 | $414.00 | 5,098,400 |
May 22 2026 | $415.17 | $415.68 | $412.00 | $413.82 | 5,528,400 |
May 21 2026 | $413.14 | $418.42 | $411.95 | $416.99 | 4,679,900 |
May 20 2026 | $412.14 | $417.99 | $410.08 | $417.40 | 6,005,000 |
May 19 2026 | $412.45 | $414.47 | $409.88 | $411.50 | 5,419,400 |
May 18 2026 | $419.82 | $420.93 | $416.06 | $418.43 | 5,628,300 |
May 15 2026 | $417.64 | $419.25 | $414.12 | $417.29 | 9,360,400 |
May 14 2026 | $430.30 | $431.54 | $427.10 | $427.21 | 4,021,400 |
May 13 2026 | $430.52 | $432.49 | $428.75 | $430.50 | 4,180,300 |
May 12 2026 | $430.70 | $432.98 | $425.85 | $432.93 | 6,660,900 |
May 11 2026 | $434.18 | $436.04 | $432.21 | $434.65 | 5,569,100 |
May 08 2026 | $434.05 | $436.20 | $431.70 | $433.77 | 5,380,800 |
May 07 2026 | $435.61 | $437.42 | $430.25 | $431.68 | 6,816,200 |
May 06 2026 | $430.15 | $433.19 | $429.60 | $430.96 | 7,013,900 |