GLD returned 5.1% in November 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $385.98 | $388.00 | $384.99 | $387.88 | 7,175,400 |
November 26 2025 | $381.06 | $383.78 | $380.46 | $383.12 | 9,184,100 |
November 25 2025 | $380.26 | $382.52 | $378.06 | $380.08 | 10,462,800 |
November 24 2025 | $374.88 | $380.28 | $374.19 | $380.20 | 10,085,300 |
November 21 2025 | $374.03 | $377.23 | $372.94 | $374.27 | 13,194,600 |
November 20 2025 | $375.29 | $377.69 | $371.85 | $374.85 | 10,506,500 |
November 19 2025 | $377.78 | $380.17 | $373.03 | $374.96 | 10,980,400 |
November 18 2025 | $374.83 | $375.54 | $371.62 | $374.35 | 7,818,800 |
November 17 2025 | $374.04 | $375.46 | $368.52 | $371.65 | 13,295,200 |
November 14 2025 | $372.87 | $378.20 | $370.89 | $375.96 | 15,198,000 |
November 13 2025 | $387.29 | $388.18 | $381.21 | $382.87 | 15,867,900 |
November 12 2025 | $380.07 | $387.46 | $379.44 | $385.99 | 16,203,700 |
November 11 2025 | $379.98 | $380.40 | $376.87 | $379.87 | 10,753,200 |
November 10 2025 | $375.93 | $378.66 | $374.78 | $378.38 | 13,456,200 |
November 07 2025 | $367.94 | $370.42 | $366.42 | $368.31 | 11,060,400 |
November 06 2025 | $367.16 | $368.18 | $364.70 | $366.07 | 6,891,100 |
November 05 2025 | $366.39 | $367.10 | $364.65 | $366.51 | 8,357,300 |
November 04 2025 | $363.48 | $365.74 | $361.39 | $362.32 | 11,540,100 |
November 03 2025 | $368.91 | $370.84 | $367.54 | $368.78 | 7,254,300 |