GLD has returned 27.2% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2025 | $306.52 | $311.02 | $306.43 | $310.58 | 8,493,300 |
August 21 2025 | $307.86 | $308.15 | $307.03 | $307.29 | 4,762,582 |
August 20 2025 | $307.54 | $308.47 | $307.40 | $308.36 | 6,510,600 |
August 19 2025 | $306.76 | $307.48 | $305.20 | $305.27 | 5,010,676 |
August 18 2025 | $307.79 | $307.89 | $306.63 | $306.95 | 5,576,322 |
August 15 2025 | $307.34 | $308.00 | $306.87 | $307.43 | 5,984,900 |
August 14 2025 | $307.93 | $308.34 | $306.52 | $307.25 | 5,817,700 |
August 13 2025 | $309.10 | $310.39 | $308.45 | $309.21 | 4,718,600 |
August 12 2025 | $308.22 | $309.31 | $306.71 | $308.27 | 9,697,400 |
August 11 2025 | $308.62 | $309.66 | $307.63 | $308.55 | 10,326,700 |
August 08 2025 | $312.35 | $313.53 | $311.00 | $313.05 | 19,886,800 |
August 07 2025 | $311.72 | $313.14 | $310.70 | $313.12 | 10,891,500 |
August 06 2025 | $310.32 | $311.24 | $309.84 | $310.50 | 7,418,200 |
August 05 2025 | $310.37 | $312.24 | $310.22 | $311.16 | 6,997,700 |
August 04 2025 | $310.80 | $311.74 | $310.37 | $310.91 | 7,639,000 |
August 01 2025 | $308.61 | $309.55 | $307.45 | $309.11 | 12,843,400 |
July 31 2025 | $304.59 | $304.61 | $302.86 | $302.96 | 8,981,000 |
July 30 2025 | $304.42 | $304.65 | $300.96 | $300.96 | 13,459,600 |
July 29 2025 | $305.80 | $307.03 | $304.99 | $306.25 | 5,741,100 |
July 28 2025 | $306.44 | $306.58 | $304.05 | $305.41 | 9,275,400 |
July 25 2025 | $307.82 | $308.31 | $306.20 | $307.40 | 9,376,400 |
July 24 2025 | $309.29 | $310.99 | $309.06 | $310.27 | 7,698,800 |
July 23 2025 | $314.00 | $314.96 | $311.42 | $312.18 | 10,547,500 |
July 22 2025 | $314.48 | $316.24 | $313.62 | $316.10 | 13,691,800 |
July 21 2025 | $311.88 | $313.31 | $311.61 | $313.13 | 10,995,800 |
