The highest closing price for GLD last month was $403.15, on October 20. It was up 3.4% for the month. The latest price is $374.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $370.47 | $370.66 | $365.50 | $368.12 | 11,077,900 |
October 30 2025 | $365.09 | $370.36 | $364.50 | $370.13 | 14,812,800 |
October 29 2025 | $369.65 | $370.08 | $361.36 | $363.00 | 18,891,800 |
October 28 2025 | $361.81 | $365.30 | $360.12 | $364.38 | 19,257,600 |
October 27 2025 | $371.13 | $371.59 | $365.34 | $367.01 | 23,657,600 |
October 24 2025 | $378.51 | $380.77 | $376.81 | $377.52 | 13,263,800 |
October 23 2025 | $381.46 | $382.25 | $378.65 | $378.79 | 13,695,500 |
October 22 2025 | $372.75 | $378.47 | $368.93 | $377.28 | 30,524,100 |
October 21 2025 | $386.54 | $388.89 | $375.65 | $377.24 | 54,101,400 |
October 20 2025 | $397.45 | $403.30 | $394.20 | $403.15 | 34,523,000 |
October 17 2025 | $397.14 | $397.28 | $385.22 | $388.99 | 62,025,000 |
October 16 2025 | $391.15 | $396.87 | $390.40 | $396.45 | 33,621,400 |
October 15 2025 | $385.93 | $387.76 | $384.59 | $387.39 | 20,598,300 |
October 14 2025 | $378.21 | $382.38 | $377.90 | $380.79 | 18,409,600 |
October 13 2025 | $376.50 | $378.86 | $375.58 | $378.09 | 18,514,400 |
October 10 2025 | $367.54 | $370.31 | $365.44 | $369.12 | 24,192,800 |
October 09 2025 | $373.14 | $373.22 | $362.83 | $365.43 | 33,674,800 |
October 08 2025 | $371.65 | $373.57 | $370.50 | $372.30 | 28,052,300 |
October 07 2025 | $366.51 | $367.27 | $364.55 | $366.26 | 16,836,800 |
October 06 2025 | $362.16 | $365.30 | $361.37 | $364.38 | 17,093,700 |
October 03 2025 | $357.12 | $358.14 | $355.80 | $357.64 | 14,464,000 |
October 02 2025 | $358.26 | $358.67 | $351.40 | $354.79 | 16,162,100 |
October 01 2025 | $356.17 | $356.97 | $354.79 | $356.03 | 15,573,600 |
Daily pricing data for GLD dates back to 11/18/2004, and may be incomplete.
