GLD has returned 25.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 07 2025 | $305.07 | $307.71 | $304.53 | $307.37 | 7,302,088 |
July 03 2025 | $307.05 | $307.57 | $306.15 | $307.14 | 5,275,800 |
July 02 2025 | $308.04 | $309.40 | $306.96 | $309.25 | 8,286,200 |
July 01 2025 | $308.56 | $309.00 | $307.36 | $307.55 | 9,335,600 |
June 30 2025 | $302.39 | $304.92 | $301.95 | $304.83 | 8,192,100 |
June 27 2025 | $300.03 | $302.36 | $299.89 | $301.22 | 13,301,300 |
June 26 2025 | $305.77 | $307.28 | $304.86 | $306.78 | 6,787,500 |
June 25 2025 | $305.31 | $307.36 | $305.12 | $307.12 | 6,733,200 |
June 24 2025 | $305.07 | $306.34 | $303.54 | $306.19 | 12,035,200 |
June 23 2025 | $310.34 | $312.67 | $310.31 | $311.08 | 12,687,900 |
June 20 2025 | $309.33 | $310.89 | $309.25 | $310.13 | 8,794,700 |
June 18 2025 | $312.89 | $312.98 | $309.86 | $310.26 | 9,370,800 |
June 17 2025 | $312.66 | $313.00 | $310.12 | $311.94 | 8,234,100 |
June 16 2025 | $314.80 | $314.87 | $311.65 | $311.78 | 12,848,400 |
June 13 2025 | $317.26 | $317.60 | $315.04 | $316.29 | 16,592,900 |
June 12 2025 | $311.74 | $313.10 | $311.15 | $312.20 | 11,531,400 |
June 11 2025 | $307.50 | $308.62 | $305.85 | $308.37 | 9,248,800 |
June 10 2025 | $308.31 | $308.60 | $305.87 | $306.71 | 7,071,700 |
June 09 2025 | $305.39 | $307.61 | $305.06 | $306.62 | 7,159,000 |
June 06 2025 | $309.09 | $309.20 | $305.10 | $305.18 | 7,787,500 |
June 05 2025 | $311.24 | $312.20 | $307.65 | $309.33 | 10,817,800 |
June 04 2025 | $309.41 | $311.88 | $308.74 | $310.90 | 7,462,500 |
June 03 2025 | $309.56 | $309.56 | $307.15 | $308.91 | 9,315,100 |
June 02 2025 | $309.21 | $311.72 | $308.72 | $311.67 | 13,593,200 |
May 30 2025 | $303.64 | $304.02 | $301.50 | $303.60 | 9,553,300 |
