Get the Stockscreener App
281.97
1.34%
3.73
After Hours:
281.80
-0.17
-0.06%
Spdr Gold Shares Etf Stock (GLD) Price History
The historical daily chart and data for Spdr Gold Shares Etf stock (GLD), show that the latest closing stock price as of March 27, 2025, is $281.97.
- Spdr Gold Shares Etf all-time high stock price is $282.06, occurred on March 27, 2025.
- The lowest Spdr Gold Shares Etf stock price recorded was $100.23 on December 17, 2015. Since then, Spdr Gold Shares Etf's stock price has risen over 181.32% to $281.97 now.
- The 52-week high stock price for GLD is $282.06, representing a 0.03% increase from the current share price, occurred on March 27, 2025.
- The 52-week low stock price for GLD is $206.29, indicating a -26.84% decrease from the current share price, occurred on April 01, 2024.
- The closing price of Spdr Gold Shares Etf (GLD) stock in the beginning of 2024 was $168.33. The stock closed the year at $169.64, a gain of over 0.78% for the year.
The table below shows more information about GLD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 27, 2025 | $282.1 | $279.6 | $2.48 | 8,292,057.0 | +1.34% |
| Mar 26, 2025 | $279.0 | $277.8 | $1.24 | 3,712,633.0 | -0.08% |
| Mar 25, 2025 | $280.0 | $278.3 | $1.69 | 4,928,607.0 | +0.44% |
| Mar 24, 2025 | $279.1 | $276.9 | $2.23 | 7,797,955.0 | -0.45% |
| Mar 21, 2025 | $279.5 | $276.6 | $2.87 | 8,887,158.0 | -0.80% |
| Mar 20, 2025 | $280.9 | $279.4 | $1.47 | 6,294,301.0 | -0.13% |
| Mar 19, 2025 | $281.5 | $279.1 | $2.42 | 8,730,981.0 | +0.41% |
| Mar 18, 2025 | $280.2 | $279.0 | $1.24 | 9,282,739.0 | +1.17% |
| Mar 17, 2025 | $276.8 | $275.4 | $1.40 | 8,496,891.0 | +0.54% |
| Mar 14, 2025 | $276.3 | $274.7 | $1.64 | 11,180,015.0 | +0.04% |
| Mar 13, 2025 | $275.3 | $271.6 | $3.80 | 13,433,476.0 | +1.78% |
| Mar 12, 2025 | $271.2 | $268.4 | $2.87 | 6,900,943.0 | +0.43% |
| Mar 11, 2025 | $269.7 | $268.4 | $1.29 | 8,398,009.0 | +1.17% |
| Mar 10, 2025 | $268.4 | $265.6 | $2.80 | 7,509,176.0 | -0.88% |
| Mar 07, 2025 | $270.3 | $267.6 | $2.70 | 10,377,887.0 | +0.05% |
| Mar 06, 2025 | $269.5 | $268.2 | $1.35 | 5,898,165.0 | -0.51% |
| Mar 05, 2025 | $270.3 | $268.0 | $2.30 | 6,961,731.0 | +0.21% |
| Mar 04, 2025 | $269.1 | $268.8 | $0.325 | 1,148,907.0 | +0.87% |
| Mar 03, 2025 | $266.9 | $265.1 | $1.81 | 7,534,790.0 | +1.32% |
| Feb 28, 2025 | $263.4 | $261.2 | $2.15 | 11,619,834.0 | -0.63% |
| Feb 27, 2025 | $266.7 | $264.4 | $2.22 | 9,116,423.0 | -1.52% |
| Feb 26, 2025 | $269.1 | $266.7 | $2.42 | 7,223,275.0 | +0.15% |
Spdr Gold Shares Etf Stock (GLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Gold Shares Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Gold Shares Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Gold Shares Etf Stock (GLD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $282.1 | $265.1 | $17.00 | 154,058,478.0 | +7.10% |
| Feb, 2025 | $272.3 | $259.5 | $12.80 | 177,734,004.0 | +1.82% |
| Jan, 2025 | $260.0 | $242.1 | $17.94 | 140,996,494.0 | +6.79% |
Spdr Gold Shares Etf Stock (GLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $251.3 | $238.7 | $12.53 | 109,429,699.0 | -2.02% |
| Nov, 2024 | $254.9 | $236.1 | $18.73 | 148,603,872.0 | -3.12% |
| Oct, 2024 | $257.7 | $240.6 | $17.08 | 145,409,251.0 | +4.30% |
| Sep, 2024 | $247.4 | $228.5 | $18.85 | 129,178,442.0 | +5.09% |
| Aug, 2024 | $234.0 | $220.1 | $13.90 | 145,714,384.0 | +2.09% |
| Jul, 2024 | $229.7 | $214.5 | $15.16 | 136,523,888.0 | +5.37% |
| Jun, 2024 | $220.0 | $211.5 | $8.43 | 107,849,030.0 | -0.13% |
| May, 2024 | $225.7 | $210.7 | $14.95 | 141,486,413.0 | +1.62% |
| Apr, 2024 | $225.1 | $206.3 | $18.80 | 249,455,869.0 | +2.99% |
| Mar, 2024 | $206.1 | $189.4 | $16.61 | 161,285,405.0 | +8.67% |
| Feb, 2024 | $191.4 | $183.8 | $7.58 | 118,830,080.0 | +0.46% |
| Jan, 2024 | $191.9 | $178.3 | $13.61 | 124,249,566.0 | -1.42% |
Spdr Gold Shares Etf Stock (GLD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $193.2 | $183.2 | $10.03 | 153,075,047.0 | +1.28% |
| Nov, 2023 | $190.0 | $179.1 | $10.88 | 143,225,162.0 | +2.53% |
| Oct, 2023 | $186.4 | $168.3 | $18.06 | 222,064,984.0 | +7.37% |
| Sep, 2023 | $181.1 | $171.3 | $9.86 | 121,984,914.0 | -4.76% |
| Aug, 2023 | $181.4 | $174.9 | $6.44 | 138,913,063.0 | -1.28% |
| Jul, 2023 | $184.2 | $176.7 | $7.57 | 99,410,383.0 | +2.29% |
| Jun, 2023 | $184.2 | $175.8 | $8.42 | 133,599,212.0 | -2.22% |
| May, 2023 | $191.4 | $180.1 | $11.27 | 178,900,244.0 | -1.34% |
| Apr, 2023 | $190.4 | $183.2 | $7.19 | 170,427,956.0 | +0.86% |
| Mar, 2023 | $186.2 | $168.5 | $17.72 | 222,832,884.0 | +7.92% |
| Feb, 2023 | $181.7 | $168.2 | $13.54 | 113,769,528.0 | -5.37% |
| Jan, 2023 | $181.2 | $169.8 | $11.43 | 118,584,308.0 | +5.76% |
0.80%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):