GLD has returned 107.5% since 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 09 2026 | $378.20 | $380.18 | $352.91 | $355.45 | 46,700,218 |
Week of November 02 2026 | $361.74 | $378.97 | $358.94 | $372.52 | 46,271,000 |
Week of October 26 2026 | $367.30 | $373.60 | $354.67 | $355.78 | 46,295,600 |
Week of October 19 2026 | $381.43 | $381.93 | $364.33 | $366.61 | 45,747,300 |
Week of October 12 2026 | $382.61 | $384.88 | $373.36 | $382.01 | 38,725,800 |
Week of October 05 2026 | $380.70 | $385.17 | $374.23 | $384.58 | 36,185,900 |
Week of September 28 2026 | $379.76 | $385.22 | $376.88 | $380.14 | 45,400,400 |
Week of September 21 2026 | $400.17 | $400.78 | $389.05 | $393.41 | 34,889,200 |
Week of September 14 2026 | $391.89 | $403.15 | $388.39 | $401.17 | 47,183,800 |
Week of September 07 2026 | $403.56 | $406.56 | $395.45 | $398.77 | 38,346,500 |
Week of August 31 2026 | $407.76 | $413.54 | $396.45 | $406.77 | 58,669,800 |
Week of August 24 2026 | $428.55 | $429.42 | $407.62 | $408.89 | 73,343,431 |
Week of August 17 2026 | $402.34 | $424.89 | $397.87 | $423.36 | 66,175,600 |
Week of August 10 2026 | $397.71 | $407.36 | $395.93 | $401.48 | 44,324,200 |
Week of August 03 2026 | $370.10 | $400.66 | $368.64 | $398.47 | 49,729,500 |
Week of July 27 2026 | $373.89 | $377.86 | $366.53 | $371.54 | 33,153,500 |
Week of July 20 2026 | $367.79 | $382.22 | $366.80 | $371.90 | 30,781,200 |
Week of July 13 2026 | $372.77 | $376.28 | $363.60 | $368.41 | 36,653,400 |
Week of July 06 2026 | $380.21 | $383.60 | $368.95 | $377.01 | 26,660,400 |
Week of June 29 2026 | $370.58 | $380.27 | $366.97 | $378.13 | 26,959,600 |
Week of June 22 2026 | $384.25 | $386.41 | $363.32 | $373.63 | 42,706,800 |
Week of June 15 2026 | $399.49 | $402.04 | $385.60 | $387.12 | 37,451,400 |
Week of June 08 2026 | $397.52 | $400.48 | $371.88 | $386.54 | 51,735,900 |
Week of June 01 2026 | $409.86 | $414.40 | $395.92 | $396.24 | 31,141,200 |
Week of May 25 2026 | $415.16 | $421.82 | $404.30 | $417.12 | 26,612,800 |