GLD
SPDR Gold Shares
PCX
$411.95
+0.69
(+0.17%)
Pullback · -0.92σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $414.08 | $414.40 | $411.10 | $411.95 | 3.8M |
| 2026-06-01 | $409.86 | $412.61 | $408.24 | $411.26 | 6.2M |
| 2026-05-29 | $415.62 | $421.82 | $415.08 | $417.12 | 7.7M |
| 2026-05-28 | $406.48 | $414.51 | $405.41 | $412.77 | 7.2M |
| 2026-05-27 | $404.34 | $409.25 | $404.30 | $408.49 | 6.6M |
| 2026-05-26 | $415.16 | $415.98 | $411.50 | $414.00 | 5.1M |
| 2026-05-22 | $415.17 | $415.68 | $412.00 | $413.82 | 5.5M |
| 2026-05-21 | $413.14 | $418.42 | $411.95 | $416.99 | 4.7M |
| 2026-05-20 | $412.14 | $417.99 | $410.08 | $417.40 | 6.0M |
| 2026-05-19 | $412.45 | $414.47 | $409.88 | $411.50 | 5.4M |
| 2026-05-18 | $419.82 | $420.93 | $416.06 | $418.43 | 5.6M |
| 2026-05-15 | $417.64 | $419.25 | $414.12 | $417.29 | 9.4M |
| 2026-05-14 | $430.30 | $431.54 | $427.10 | $427.21 | 4.0M |
| 2026-05-13 | $430.52 | $432.49 | $428.75 | $430.50 | 4.2M |
| 2026-05-12 | $430.70 | $432.98 | $425.85 | $432.93 | 6.7M |
| 2026-05-11 | $434.18 | $436.04 | $432.21 | $434.65 | 5.6M |
| 2026-05-08 | $434.05 | $436.20 | $431.70 | $433.77 | 5.4M |
| 2026-05-07 | $435.61 | $437.42 | $430.25 | $431.68 | 6.8M |
| 2026-05-06 | $430.15 | $433.19 | $429.60 | $430.96 | 7.0M |
| 2026-05-05 | $420.15 | $421.16 | $417.91 | $418.27 | 4.3M |
| 2026-05-04 | $418.84 | $420.86 | $413.28 | $414.71 | 7.3M |
| 2026-05-01 | $421.41 | $427.93 | $421.08 | $423.18 | 5.9M |
| 2026-04-30 | $425.34 | $425.46 | $422.74 | $423.66 | 6.7M |
| 2026-04-29 | $416.74 | $419.17 | $414.16 | $417.41 | 6.5M |
| 2026-04-28 | $420.72 | $422.52 | $418.40 | $421.91 | 7.7M |
| 2026-04-27 | $431.66 | $431.80 | $428.52 | $429.89 | 6.1M |
| 2026-04-24 | $431.34 | $435.28 | $430.65 | $433.25 | 5.9M |
| 2026-04-23 | $433.96 | $435.29 | $428.22 | $431.04 | 5.0M |
| 2026-04-22 | $436.27 | $437.17 | $433.78 | $435.26 | 5.2M |
| 2026-04-21 | $438.55 | $440.25 | $428.71 | $429.57 | 9.5M |
| 2026-04-20 | $443.13 | $443.42 | $440.05 | $442.09 | 8.5M |
| 2026-04-17 | $445.65 | $448.70 | $445.32 | $445.93 | 9.7M |
| 2026-04-16 | $442.15 | $442.98 | $438.18 | $440.08 | 5.4M |
| 2026-04-15 | $442.88 | $443.74 | $439.60 | $440.46 | 6.5M |
| 2026-04-14 | $439.32 | $445.18 | $439.02 | $445.09 | 8.7M |
| 2026-04-13 | $434.78 | $436.22 | $431.63 | $435.36 | 5.5M |
| 2026-04-10 | $438.59 | $440.35 | $436.00 | $437.13 | 6.2M |
| 2026-04-09 | $436.47 | $440.91 | $435.87 | $437.91 | 6.7M |
| 2026-04-08 | $439.98 | $440.44 | $431.31 | $434.53 | 9.7M |
| 2026-04-07 | $427.90 | $433.43 | $423.10 | $431.81 | 7.3M |
| 2026-04-06 | $428.87 | $431.49 | $426.71 | $427.65 | 5.4M |
| 2026-04-02 | $422.29 | $431.67 | $421.17 | $429.41 | 10.8M |
| 2026-04-01 | $435.00 | $440.19 | $433.76 | $437.82 | 14.1M |
| 2026-03-31 | $420.08 | $430.57 | $419.59 | $430.29 | 14.5M |
| 2026-03-30 | $419.54 | $420.10 | $412.66 | $414.58 | 13.2M |
| 2026-03-27 | $406.20 | $418.40 | $405.41 | $414.70 | 16.6M |
| 2026-03-26 | $408.53 | $411.37 | $400.26 | $400.64 | 15.8M |
| 2026-03-25 | $419.71 | $420.66 | $412.25 | $416.29 | 15.7M |
| 2026-03-24 | $400.24 | $407.29 | $399.20 | $404.13 | 17.5M |
| 2026-03-23 | $405.12 | $414.54 | $399.64 | $404.04 | 36.8M |
| 2026-03-20 | $428.09 | $428.59 | $411.23 | $413.38 | 27.2M |
| 2026-03-19 | $420.36 | $428.27 | $416.80 | $426.41 | 30.2M |
| 2026-03-18 | $446.66 | $450.06 | $444.39 | $444.74 | 18.4M |
| 2026-03-17 | $460.51 | $462.21 | $456.87 | $459.27 | 7.6M |
| 2026-03-16 | $461.27 | $462.80 | $456.91 | $460.43 | 9.0M |
| 2026-03-13 | $469.31 | $470.10 | $460.22 | $460.84 | 11.7M |
| 2026-03-12 | $475.02 | $475.02 | $466.60 | $466.88 | 11.9M |
| 2026-03-11 | $476.13 | $477.45 | $473.13 | $476.24 | 7.5M |
| 2026-03-10 | $479.74 | $481.31 | $474.21 | $477.86 | 9.6M |
| 2026-03-09 | $468.09 | $472.68 | $464.79 | $472.53 | 8.8M |
| 2026-03-06 | $469.04 | $475.46 | $467.07 | $473.51 | 10.5M |
| 2026-03-05 | $470.45 | $470.67 | $463.91 | $466.13 | 11.7M |
| 2026-03-04 | $474.82 | $476.42 | $469.39 | $471.80 | 10.0M |
| 2026-03-03 | $472.83 | $473.20 | $458.93 | $468.14 | 22.6M |
| 2026-03-02 | $490.10 | $492.15 | $483.28 | $490.00 | 19.9M |
| 2026-02-27 | $480.75 | $483.90 | $479.11 | $483.75 | 16.8M |
| 2026-02-26 | $474.95 | $477.83 | $442.04 | $477.48 | 12.4M |
| 2026-02-25 | $475.74 | $479.53 | $472.90 | $473.42 | 13.0M |
| 2026-02-24 | $470.09 | $475.44 | $469.55 | $474.61 | 14.1M |
| 2026-02-23 | $474.65 | $481.46 | $474.61 | $481.28 | 17.4M |
| 2026-02-20 | $463.25 | $468.62 | $458.34 | $468.62 | 14.3M |
| 2026-02-19 | $457.34 | $461.51 | $456.03 | $459.56 | 8.4M |
| 2026-02-18 | $455.81 | $460.51 | $455.32 | $458.28 | 10.2M |
| 2026-02-17 | $450.26 | $451.37 | $445.53 | $448.20 | 11.0M |
| 2026-02-13 | $459.73 | $463.84 | $456.25 | $462.62 | 12.4M |
| 2026-02-12 | $464.90 | $466.38 | $448.06 | $451.39 | 20.5M |
| 2026-02-11 | $466.00 | $468.61 | $462.82 | $467.63 | 11.2M |
| 2026-02-10 | $465.96 | $466.75 | $459.52 | $462.40 | 7.9M |
| 2026-02-09 | $461.39 | $467.56 | $460.85 | $467.03 | 12.3M |
| 2026-02-06 | $450.73 | $456.93 | $450.03 | $455.46 | 12.7M |
| 2026-02-05 | $444.29 | $450.90 | $440.35 | $441.88 | 17.7M |
| 2026-02-04 | $462.47 | $463.10 | $445.71 | $453.97 | 24.4M |
| 2026-02-03 | $452.63 | $459.00 | $448.31 | $454.29 | 28.7M |
| 2026-02-02 | $434.01 | $440.78 | $422.55 | $427.13 | 41.6M |
| 2026-01-30 | $466.25 | $470.06 | $430.80 | $444.95 | 86.6M |
| 2026-01-29 | $509.51 | $509.70 | $468.51 | $495.90 | 70.0M |
| 2026-01-28 | $483.39 | $495.88 | $481.25 | $494.56 | 44.2M |
| 2026-01-27 | $465.07 | $476.49 | $463.95 | $476.10 | 28.4M |
| 2026-01-26 | $466.78 | $469.28 | $460.36 | $464.70 | 34.2M |
| 2026-01-23 | $454.11 | $458.75 | $453.45 | $458.00 | 21.5M |
| 2026-01-22 | $443.84 | $452.98 | $443.56 | $451.79 | 19.3M |
| 2026-01-21 | $446.87 | $448.00 | $437.11 | $443.60 | 38.8M |
| 2026-01-20 | $436.69 | $438.14 | $434.10 | $437.23 | 21.3M |
| 2026-01-16 | $422.80 | $424.80 | $417.04 | $421.29 | 21.0M |
| 2026-01-15 | $423.02 | $425.06 | $422.79 | $423.33 | 14.3M |
| 2026-01-14 | $426.03 | $426.86 | $422.84 | $425.94 | 18.3M |
| 2026-01-13 | $424.59 | $426.12 | $420.07 | $421.63 | 16.7M |
| 2026-01-12 | $421.52 | $425.74 | $421.52 | $422.23 | 20.9M |
| 2026-01-09 | $413.22 | $415.29 | $411.80 | $414.47 | 14.0M |
| 2026-01-08 | $406.97 | $411.64 | $406.40 | $411.49 | 8.7M |
| 2026-01-07 | $408.63 | $410.81 | $406.65 | $409.23 | 10.6M |
| 2026-01-06 | $410.67 | $413.48 | $410.31 | $413.18 | 11.6M |
| 2026-01-05 | $406.39 | $409.72 | $406.15 | $408.76 | 13.4M |
| 2026-01-02 | $401.62 | $401.82 | $396.25 | $398.28 | 10.4M |
| 2025-12-31 | $398.60 | $400.13 | $395.59 | $396.31 | 10.2M |
| 2025-12-30 | $403.60 | $403.80 | $398.56 | $398.89 | 10.2M |
| 2025-12-29 | $403.66 | $403.76 | $395.33 | $398.60 | 20.7M |
| 2025-12-26 | $416.48 | $418.45 | $414.75 | $416.74 | 10.5M |
| 2025-12-24 | $412.25 | $412.63 | $408.83 | $411.93 | 6.7M |
| 2025-12-23 | $410.30 | $413.76 | $407.10 | $413.64 | 13.2M |
| 2025-12-22 | $406.98 | $408.52 | $405.72 | $408.23 | 14.2M |
| 2025-12-19 | $397.92 | $400.63 | $397.17 | $399.02 | 9.9M |
| 2025-12-18 | $398.28 | $402.21 | $396.05 | $398.57 | 11.8M |
| 2025-12-17 | $398.08 | $399.98 | $397.25 | $399.29 | 10.5M |
| 2025-12-16 | $397.75 | $398.71 | $394.59 | $395.89 | 9.2M |
| 2025-12-15 | $397.76 | $398.71 | $394.07 | $395.80 | 11.3M |
| 2025-12-12 | $399.16 | $400.39 | $391.47 | $395.44 | 16.8M |
| 2025-12-11 | $389.02 | $394.09 | $388.50 | $393.24 | 11.2M |
| 2025-12-10 | $385.95 | $389.76 | $384.50 | $389.05 | 9.1M |
| 2025-12-09 | $385.62 | $388.21 | $385.27 | $387.40 | 6.4M |
| 2025-12-08 | $387.02 | $387.24 | $384.01 | $385.42 | 6.8M |
| 2025-12-05 | $389.12 | $391.74 | $386.18 | $386.44 | 9.4M |
| 2025-12-04 | $386.92 | $388.00 | $385.40 | $387.13 | 6.8M |
| 2025-12-03 | $388.46 | $390.13 | $385.83 | $386.88 | 7.9M |