The closing price for GLD between 2025 and 2026 is $406.77, on Friday. It is up 66.6% in that time. The latest price is $406.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 04 2026 | $404.66 | $408.00 | $403.96 | $406.77 | 9,813,200 |
September 03 2026 | $410.71 | $413.54 | $408.54 | $410.22 | 12,509,500 |
September 02 2026 | $399.71 | $403.33 | $399.58 | $402.78 | 13,714,100 |
September 01 2026 | $398.29 | $401.25 | $396.45 | $396.75 | 13,143,000 |
August 31 2026 | $407.76 | $408.80 | $404.90 | $408.42 | 9,490,000 |
August 28 2026 | $422.24 | $424.79 | $407.62 | $408.89 | 25,044,400 |
August 27 2026 | $420.82 | $423.35 | $418.43 | $422.60 | 7,089,000 |
August 26 2026 | $423.00 | $424.95 | $420.31 | $421.32 | 9,816,500 |
August 25 2026 | $422.78 | $428.14 | $422.33 | $428.07 | 12,450,560 |
August 24 2026 | $428.55 | $429.42 | $424.20 | $426.69 | 18,942,971 |
August 21 2026 | $420.53 | $424.89 | $419.42 | $423.36 | 14,529,000 |
August 20 2026 | $410.08 | $416.45 | $409.82 | $415.26 | 13,900,900 |
August 19 2026 | $408.81 | $414.00 | $407.47 | $413.84 | 17,480,700 |
August 18 2026 | $402.55 | $404.32 | $397.87 | $398.55 | 10,660,900 |
August 17 2026 | $402.34 | $406.23 | $402.18 | $405.49 | 9,604,100 |
August 14 2026 | $402.18 | $403.33 | $400.94 | $401.48 | 6,749,800 |
August 13 2026 | $402.17 | $402.58 | $398.28 | $398.96 | 8,695,200 |
August 12 2026 | $405.31 | $407.36 | $403.22 | $404.92 | 10,383,100 |
August 11 2026 | $403.44 | $404.03 | $399.89 | $400.96 | 7,439,100 |
August 10 2026 | $397.71 | $403.24 | $395.93 | $402.54 | 11,057,000 |
August 07 2026 | $399.60 | $400.66 | $396.95 | $398.47 | 13,324,500 |
August 06 2026 | $389.50 | $392.12 | $387.27 | $389.67 | 10,954,300 |
August 05 2026 | $384.96 | $391.51 | $384.32 | $389.64 | 14,758,700 |
August 04 2026 | $374.14 | $376.69 | $373.71 | $374.16 | 5,723,100 |
August 03 2026 | $370.10 | $372.04 | $368.64 | $371.71 | 4,968,900 |
Daily pricing data for GLD dates back to 11/18/2004, and may be incomplete.