GLD has returned 130.8% since 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 08 2025 | $387.02 | $400.38 | $384.01 | $395.44 | 50,060,273 |
Week of December 01 2025 | $390.61 | $391.74 | $382.91 | $386.44 | 43,372,000 |
Week of November 24 2025 | $374.88 | $388.00 | $374.19 | $387.88 | 36,907,600 |
Week of November 17 2025 | $374.04 | $380.17 | $368.52 | $374.27 | 55,795,500 |
Week of November 10 2025 | $375.93 | $388.18 | $370.89 | $375.96 | 71,479,000 |
Week of November 03 2025 | $368.91 | $370.84 | $361.39 | $368.31 | 45,103,200 |
Week of October 27 2025 | $371.13 | $371.59 | $360.12 | $368.12 | 87,697,700 |
Week of October 20 2025 | $397.45 | $403.30 | $368.93 | $377.52 | 146,107,800 |
Week of October 13 2025 | $376.50 | $397.28 | $375.58 | $388.99 | 153,168,700 |
Week of October 06 2025 | $362.16 | $373.57 | $361.37 | $369.12 | 119,850,400 |
Week of September 29 2025 | $351.79 | $358.67 | $350.87 | $357.64 | 75,231,700 |
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 |
