GLD has returned 42% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 26 2025 | $345.83 | $348.25 | $345.31 | $346.74 | 11,685,700 |
September 25 2025 | $344.39 | $345.83 | $342.47 | $344.75 | 12,639,583 |
September 24 2025 | $346.70 | $346.83 | $342.14 | $343.32 | 12,617,668 |
September 23 2025 | $348.23 | $348.75 | $345.32 | $346.46 | 18,290,178 |
September 22 2025 | $342.75 | $345.07 | $341.84 | $345.05 | 12,103,205 |
September 19 2025 | $336.51 | $339.23 | $336.31 | $339.18 | 14,923,000 |
September 18 2025 | $336.22 | $336.32 | $333.81 | $335.62 | 14,913,300 |
September 17 2025 | $338.53 | $341.24 | $335.52 | $336.97 | 16,535,300 |
September 16 2025 | $340.09 | $340.88 | $338.62 | $339.59 | 12,161,500 |
September 15 2025 | $336.31 | $339.28 | $336.23 | $338.91 | 10,569,900 |
September 12 2025 | $335.88 | $336.39 | $335.23 | $335.42 | 9,613,500 |
September 11 2025 | $333.37 | $335.16 | $332.97 | $334.76 | 9,082,600 |
September 10 2025 | $335.73 | $336.50 | $326.19 | $335.26 | 11,945,700 |
September 09 2025 | $337.03 | $338.31 | $333.85 | $334.06 | 21,641,900 |
September 08 2025 | $333.66 | $335.67 | $333.23 | $334.82 | 18,617,300 |
September 05 2025 | $329.53 | $331.44 | $328.93 | $331.05 | 16,065,200 |
September 04 2025 | $327.03 | $327.56 | $325.35 | $326.69 | 11,703,100 |
September 03 2025 | $327.76 | $329.45 | $326.73 | $328.14 | 16,062,200 |
September 02 2025 | $320.82 | $325.92 | $320.24 | $325.59 | 21,247,500 |
August 29 2025 | $314.72 | $318.09 | $314.64 | $318.07 | 15,642,600 |
August 28 2025 | $313.32 | $315.08 | $313.07 | $315.03 | 9,610,200 |
August 27 2025 | $311.39 | $312.91 | $310.77 | $312.71 | 4,320,100 |
August 26 2025 | $310.62 | $312.21 | $310.31 | $312.08 | 11,698,500 |
August 25 2025 | $309.67 | $310.84 | $309.67 | $309.83 | 4,044,400 |
August 22 2025 | $306.52 | $311.02 | $306.43 | $310.58 | 8,526,500 |
