The closing price for GLD between 2025 and 2026 is $432.93, yesterday. It is up 77.3% in that time. The latest price is $432.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2026 | $430.70 | $432.98 | $425.88 | $432.93 | 6,377,502 |
May 11 2026 | $434.18 | $436.03 | $432.25 | $434.65 | 5,487,025 |
May 08 2026 | $434.05 | $436.20 | $431.70 | $433.77 | 5,372,100 |
May 07 2026 | $435.61 | $437.42 | $430.25 | $431.68 | 6,816,200 |
May 06 2026 | $430.15 | $433.19 | $429.60 | $430.96 | 7,013,900 |
May 05 2026 | $420.15 | $421.16 | $417.91 | $418.27 | 4,279,900 |
May 04 2026 | $418.84 | $420.86 | $413.28 | $414.71 | 7,285,700 |
May 01 2026 | $421.41 | $427.93 | $421.08 | $423.18 | 5,911,500 |
April 30 2026 | $425.34 | $425.46 | $422.74 | $423.66 | 6,732,800 |
April 29 2026 | $416.74 | $419.17 | $414.16 | $417.41 | 6,452,600 |
April 28 2026 | $420.72 | $422.52 | $418.40 | $421.91 | 7,723,400 |
April 27 2026 | $431.66 | $431.80 | $428.52 | $429.89 | 6,105,200 |
April 24 2026 | $431.34 | $435.28 | $430.65 | $433.25 | 5,924,100 |
April 23 2026 | $433.96 | $435.29 | $428.22 | $431.04 | 4,976,400 |
April 22 2026 | $436.27 | $437.17 | $433.78 | $435.26 | 5,178,100 |
April 21 2026 | $438.55 | $440.25 | $428.71 | $429.57 | 9,480,000 |
April 20 2026 | $443.13 | $443.42 | $440.05 | $442.09 | 8,473,000 |
April 17 2026 | $445.65 | $448.70 | $445.32 | $445.93 | 9,712,000 |
April 16 2026 | $442.15 | $442.98 | $438.18 | $440.08 | 5,350,100 |
April 15 2026 | $442.88 | $443.74 | $439.60 | $440.46 | 6,455,900 |
April 14 2026 | $439.32 | $445.18 | $439.02 | $445.09 | 8,731,700 |
April 13 2026 | $434.78 | $436.22 | $431.63 | $435.36 | 5,549,400 |
April 10 2026 | $438.59 | $440.35 | $436.00 | $437.13 | 6,193,300 |
April 09 2026 | $436.47 | $440.91 | $435.87 | $437.91 | 6,748,500 |
April 08 2026 | $439.98 | $440.44 | $431.31 | $434.53 | 9,689,700 |
Daily pricing data for GLD dates back to 11/18/2004, and may be incomplete.