GLD has returned -8.6% since June 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 11 2026 19:30 | $385.23 | $387.14 | $385.23 | $386.20 | 134,670 |
June 11 2026 18:30 | $381.06 | $383.00 | $380.92 | $383.00 | 29,841 |
June 11 2026 17:30 | $376.50 | $382.58 | $376.50 | $379.30 | 110,556 |
June 11 2026 16:30 | $374.44 | $374.96 | $373.74 | $373.89 | 16,356 |
June 11 2026 15:30 | $374.60 | $375.71 | $374.19 | $375.45 | 88,773 |
June 11 2026 14:30 | $373.87 | $374.65 | $373.50 | $373.69 | 64,146 |
June 11 2026 13:30 | $373.94 | $375.50 | $373.24 | $373.79 | 186,189 |
June 10 2026 19:30 | $374.90 | $375.51 | $374.56 | $374.71 | 152,071 |
June 10 2026 18:30 | $377.31 | $377.40 | $375.88 | $376.19 | 46,839 |
June 10 2026 17:30 | $377.20 | $378.15 | $376.44 | $377.98 | 70,020 |
June 10 2026 16:30 | $378.76 | $379.35 | $377.81 | $378.59 | 53,355 |
June 10 2026 15:30 | $378.85 | $379.17 | $376.91 | $379.00 | 177,116 |
June 10 2026 14:30 | $381.95 | $381.97 | $377.90 | $378.55 | 184,998 |
June 10 2026 13:30 | $380.70 | $384.20 | $380.14 | $382.92 | 193,239 |
June 09 2026 19:30 | $390.75 | $390.96 | $390.03 | $390.84 | 94,278 |
June 09 2026 18:30 | $391.92 | $392.20 | $391.23 | $391.74 | 12,006 |
June 09 2026 17:30 | $391.31 | $391.62 | $390.65 | $391.30 | 27,339 |
June 09 2026 16:30 | $391.22 | $391.52 | $388.82 | $391.27 | 67,404 |
June 09 2026 15:30 | $392.87 | $393.22 | $391.22 | $392.05 | 63,429 |
June 09 2026 14:30 | $396.45 | $396.62 | $392.67 | $394.09 | 48,234 |
June 09 2026 13:30 | $397.56 | $400.42 | $396.99 | $397.11 | 70,329 |
June 08 2026 19:30 | $397.22 | $397.48 | $396.87 | $397.21 | 60,016 |
June 08 2026 18:30 | $398.79 | $398.79 | $397.79 | $397.98 | 11,062 |
June 08 2026 17:30 | $398.35 | $398.84 | $397.67 | $398.79 | 28,916 |
June 08 2026 16:30 | $398.56 | $398.94 | $398.14 | $398.36 | 31,012 |