The highest closing price for GLD last month was $315.59, last Monday. It was up 5.3% for the month. The latest price is $297.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $304.61 | $306.07 | $303.44 | $303.77 | 8,265,100 |
April 29 2025 | $305.81 | $306.95 | $304.00 | $306.06 | 6,756,746 |
April 28 2025 | $304.15 | $309.11 | $302.97 | $309.07 | 9,235,537 |
April 25 2025 | $301.78 | $305.37 | $301.01 | $304.73 | 10,609,100 |
April 24 2025 | $306.98 | $308.50 | $304.71 | $308.07 | 10,845,000 |
April 23 2025 | $304.18 | $304.74 | $300.59 | $303.65 | 25,421,500 |
April 22 2025 | $317.49 | $317.63 | $310.36 | $311.11 | 35,242,300 |
April 21 2025 | $315.02 | $316.41 | $313.95 | $315.59 | 20,372,300 |
April 17 2025 | $306.31 | $307.13 | $302.73 | $306.12 | 18,081,800 |
April 16 2025 | $304.65 | $308.06 | $303.80 | $307.47 | 20,778,100 |
April 15 2025 | $296.93 | $298.02 | $296.09 | $297.78 | 7,924,100 |
April 14 2025 | $295.54 | $296.58 | $294.53 | $296.23 | 12,427,600 |
April 11 2025 | $297.96 | $299.27 | $296.81 | $297.93 | 21,080,100 |
April 10 2025 | $288.81 | $292.86 | $287.23 | $292.35 | 19,837,800 |
April 09 2025 | $282.22 | $285.87 | $281.04 | $285.38 | 25,342,200 |
April 08 2025 | $277.87 | $278.32 | $274.24 | $275.20 | 12,639,500 |
April 07 2025 | $278.86 | $280.14 | $272.58 | $273.71 | 19,807,000 |
April 04 2025 | $283.64 | $284.03 | $278.02 | $279.72 | 21,517,200 |
April 03 2025 | $282.78 | $289.09 | $282.45 | $286.42 | 20,524,400 |
April 02 2025 | $288.28 | $289.03 | $287.36 | $288.16 | 11,074,800 |
April 01 2025 | $288.54 | $289.13 | $285.91 | $287.57 | 15,923,600 |
Daily pricing data for GLD dates back to 11/18/2004, and may be incomplete.
