SPDR® Gold Shares (GLD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 399.60 | 400.66 | 396.95 | 398.47 | +2.26% | 13,301,600 |
| 2026-08-06 | 389.50 | 392.12 | 387.27 | 389.67 | +0.01% | 10,954,300 |
| 2026-08-05 | 384.96 | 391.51 | 384.32 | 389.64 | +4.14% | 14,758,700 |
| 2026-08-04 | 374.14 | 376.69 | 373.71 | 374.16 | +0.66% | 5,723,100 |
| 2026-08-03 | 370.10 | 372.04 | 368.64 | 371.71 | +0.05% | 4,968,900 |
| 2026-07-31 | 370.84 | 372.01 | 368.82 | 371.54 | -1.49% | 6,825,900 |
| 2026-07-30 | 374.16 | 377.86 | 373.76 | 377.16 | +1.64% | 5,968,400 |
| 2026-07-29 | 368.29 | 377.62 | 366.53 | 371.08 | +0.46% | 11,839,900 |
| 2026-07-28 | 369.61 | 371.23 | 367.98 | 369.37 | -1.40% | 4,819,300 |
| 2026-07-27 | 373.89 | 375.53 | 372.91 | 374.63 | +0.73% | 3,700,000 |
| 2026-07-24 | 371.26 | 374.49 | 371.03 | 371.90 | +0.10% | 3,852,400 |
| 2026-07-23 | 372.36 | 373.09 | 370.53 | 371.52 | -2.00% | 9,820,600 |
| 2026-07-22 | 379.07 | 382.22 | 378.83 | 379.12 | +1.15% | 7,115,100 |
| 2026-07-21 | 371.70 | 375.01 | 371.07 | 374.81 | +1.96% | 6,070,600 |
| 2026-07-20 | 367.79 | 368.79 | 366.80 | 367.60 | -0.22% | 3,922,500 |
| 2026-07-17 | 364.11 | 369.21 | 363.60 | 368.41 | +0.95% | 6,456,600 |
| 2026-07-16 | 367.45 | 368.43 | 364.05 | 364.96 | -1.98% | 9,048,000 |
| 2026-07-15 | 372.11 | 374.49 | 369.50 | 372.35 | +0.05% | 7,683,700 |
| 2026-07-14 | 374.53 | 376.28 | 370.92 | 372.15 | +1.37% | 6,303,400 |
| 2026-07-13 | 372.77 | 372.89 | 365.77 | 367.13 | -2.62% | 7,161,700 |
| 2026-07-10 | 375.00 | 377.55 | 373.70 | 377.01 | -0.31% | 5,455,400 |
| 2026-07-09 | 378.51 | 379.65 | 377.41 | 378.18 | +1.00% | 4,754,600 |
| 2026-07-08 | 373.17 | 375.47 | 368.95 | 374.45 | -0.81% | 7,728,500 |
| 2026-07-07 | 382.39 | 383.60 | 375.52 | 377.49 | -1.21% | 4,815,400 |
| 2026-07-06 | 380.21 | 382.43 | 378.83 | 382.13 | +1.06% | 3,906,500 |
| 2026-07-02 | 377.44 | 380.27 | 376.29 | 378.13 | +2.03% | 7,592,900 |
| 2026-07-01 | 371.21 | 377.78 | 370.21 | 370.60 | +0.60% | 9,058,300 |
| 2026-06-30 | 369.22 | 372.83 | 368.26 | 368.38 | -0.05% | 5,302,100 |
| 2026-06-29 | 370.58 | 371.19 | 366.97 | 368.58 | -1.35% | 5,006,300 |
| 2026-06-26 | 372.27 | 375.85 | 371.18 | 373.63 | +1.13% | 5,603,300 |
| 2026-06-25 | 368.99 | 371.04 | 366.80 | 369.46 | +0.97% | 9,137,100 |
| 2026-06-24 | 364.81 | 370.90 | 363.32 | 365.92 | -3.02% | 12,741,700 |
| 2026-06-23 | 377.72 | 380.35 | 377.17 | 377.32 | -1.89% | 7,389,600 |
| 2026-06-22 | 384.25 | 386.41 | 382.64 | 384.59 | -0.65% | 7,835,100 |
| 2026-06-18 | 391.24 | 392.50 | 385.60 | 387.12 | -0.38% | 7,627,300 |
| 2026-06-17 | 397.82 | 402.04 | 387.08 | 388.60 | -2.27% | 13,343,000 |
| 2026-06-16 | 397.83 | 398.96 | 395.82 | 397.63 | +0.27% | 6,004,000 |
| 2026-06-15 | 399.49 | 401.00 | 396.15 | 396.55 | +2.59% | 10,477,100 |
| 2026-06-12 | 385.73 | 388.77 | 383.35 | 386.54 | +0.06% | 7,532,600 |
| 2026-06-11 | 373.96 | 387.21 | 371.88 | 386.32 | +3.13% | 12,622,500 |
| 2026-06-10 | 380.75 | 384.21 | 374.55 | 374.58 | -4.15% | 13,956,200 |
| 2026-06-09 | 397.57 | 400.48 | 388.75 | 390.78 | -1.63% | 9,567,300 |
| 2026-06-08 | 397.52 | 398.98 | 396.03 | 397.27 | +0.26% | 8,057,300 |
| 2026-06-05 | 404.38 | 404.72 | 395.92 | 396.24 | -3.65% | 11,473,900 |
| 2026-06-04 | 413.37 | 414.37 | 409.01 | 411.27 | +0.83% | 4,646,500 |
| 2026-06-03 | 408.38 | 409.38 | 406.23 | 407.87 | -0.99% | 5,038,000 |
| 2026-06-02 | 414.08 | 414.40 | 411.10 | 411.95 | +0.17% | 3,823,900 |
| 2026-06-01 | 409.86 | 412.61 | 408.24 | 411.26 | -1.40% | 6,158,900 |
| 2026-05-29 | 415.62 | 421.82 | 415.08 | 417.12 | +1.05% | 7,705,700 |
| 2026-05-28 | 406.48 | 414.51 | 405.41 | 412.77 | +1.05% | 7,184,100 |
| 2026-05-27 | 404.34 | 409.25 | 404.30 | 408.49 | -1.33% | 6,624,600 |
| 2026-05-26 | 415.16 | 415.98 | 411.50 | 414.00 | +0.04% | 5,098,400 |
| 2026-05-22 | 415.17 | 415.68 | 412.00 | 413.82 | -0.76% | 5,528,400 |
| 2026-05-21 | 413.14 | 418.42 | 411.95 | 416.99 | -0.10% | 4,679,900 |
| 2026-05-20 | 412.14 | 417.99 | 410.08 | 417.40 | +1.43% | 6,005,000 |
| 2026-05-19 | 412.45 | 414.47 | 409.88 | 411.50 | -1.66% | 5,419,400 |
| 2026-05-18 | 419.82 | 420.93 | 416.06 | 418.43 | +0.27% | 5,628,300 |
| 2026-05-15 | 417.64 | 419.25 | 414.12 | 417.29 | -2.32% | 9,360,400 |
| 2026-05-14 | 430.30 | 431.54 | 427.10 | 427.21 | -0.76% | 4,021,400 |
| 2026-05-13 | 430.52 | 432.49 | 428.75 | 430.50 | -0.56% | 4,180,300 |
| 2026-05-12 | 430.70 | 432.98 | 425.85 | 432.93 | -0.40% | 6,660,900 |
| 2026-05-11 | 434.18 | 436.04 | 432.21 | 434.65 | +0.20% | 5,569,100 |
| 2026-05-08 | 434.05 | 436.20 | 431.70 | 433.77 | +0.48% | 5,380,800 |
| 2026-05-07 | 435.61 | 437.42 | 430.25 | 431.68 | +0.17% | 6,816,200 |
| 2026-05-06 | 430.15 | 433.19 | 429.60 | 430.96 | +3.03% | 7,013,900 |
| 2026-05-05 | 420.15 | 421.16 | 417.91 | 418.27 | +0.86% | 4,279,900 |
| 2026-05-04 | 418.84 | 420.86 | 413.28 | 414.71 | -2.00% | 7,285,700 |
| 2026-05-01 | 421.41 | 427.93 | 421.08 | 423.18 | -0.11% | 5,911,500 |
| 2026-04-30 | 425.34 | 425.46 | 422.74 | 423.66 | +1.50% | 6,732,800 |
| 2026-04-29 | 416.74 | 419.17 | 414.16 | 417.41 | -1.07% | 6,452,600 |
| 2026-04-28 | 420.72 | 422.52 | 418.40 | 421.91 | -1.86% | 7,723,400 |
| 2026-04-27 | 431.66 | 431.80 | 428.52 | 429.89 | -0.78% | 6,105,200 |
| 2026-04-24 | 431.34 | 435.28 | 430.65 | 433.25 | +0.51% | 5,924,100 |
| 2026-04-23 | 433.96 | 435.29 | 428.22 | 431.04 | -0.97% | 4,976,400 |
| 2026-04-22 | 436.27 | 437.17 | 433.78 | 435.26 | +1.32% | 5,178,100 |
| 2026-04-21 | 438.55 | 440.25 | 428.71 | 429.57 | -2.83% | 9,480,000 |
| 2026-04-20 | 443.13 | 443.42 | 440.05 | 442.09 | -0.86% | 8,473,000 |
| 2026-04-17 | 445.65 | 448.70 | 445.32 | 445.93 | +1.33% | 9,712,000 |
| 2026-04-16 | 442.15 | 442.98 | 438.18 | 440.08 | -0.09% | 5,350,100 |
| 2026-04-15 | 442.88 | 443.74 | 439.60 | 440.46 | -1.04% | 6,455,900 |
| 2026-04-14 | 439.32 | 445.18 | 439.02 | 445.09 | +2.23% | 8,731,700 |
| 2026-04-13 | 434.78 | 436.22 | 431.63 | 435.36 | -0.40% | 5,549,400 |
| 2026-04-10 | 438.59 | 440.35 | 436.00 | 437.13 | -0.18% | 6,193,300 |
| 2026-04-09 | 436.47 | 440.91 | 435.87 | 437.91 | +0.78% | 6,748,500 |
| 2026-04-08 | 439.98 | 440.44 | 431.31 | 434.53 | +0.63% | 9,689,700 |
| 2026-04-07 | 427.90 | 433.43 | 423.10 | 431.81 | +0.97% | 7,263,500 |
| 2026-04-06 | 428.87 | 431.49 | 426.71 | 427.65 | -0.41% | 5,417,300 |
| 2026-04-02 | 422.29 | 431.67 | 421.17 | 429.41 | -1.92% | 10,838,600 |
| 2026-04-01 | 435.00 | 440.19 | 433.76 | 437.82 | +1.75% | 14,133,100 |
| 2026-03-31 | 420.08 | 430.57 | 419.59 | 430.29 | +3.79% | 14,534,300 |
| 2026-03-30 | 419.54 | 420.10 | 412.66 | 414.58 | -0.03% | 13,172,100 |
| 2026-03-27 | 406.20 | 418.40 | 405.41 | 414.70 | +3.51% | 16,580,700 |
| 2026-03-26 | 408.53 | 411.37 | 400.26 | 400.64 | -3.76% | 15,756,300 |
| 2026-03-25 | 419.71 | 420.66 | 412.25 | 416.29 | +3.01% | 15,713,200 |
| 2026-03-24 | 400.24 | 407.29 | 399.20 | 404.13 | +0.02% | 17,478,500 |
| 2026-03-23 | 405.12 | 414.54 | 399.64 | 404.04 | -2.26% | 36,796,800 |
| 2026-03-20 | 428.09 | 428.59 | 411.23 | 413.38 | -3.06% | 27,204,900 |
| 2026-03-19 | 420.36 | 428.27 | 416.80 | 426.41 | -4.12% | 30,206,000 |
| 2026-03-18 | 446.66 | 450.06 | 444.39 | 444.74 | -3.16% | 18,375,600 |
| 2026-03-17 | 460.51 | 462.21 | 456.87 | 459.27 | -0.25% | 7,610,100 |
| 2026-03-16 | 461.27 | 462.80 | 456.91 | 460.43 | -0.09% | 8,964,100 |
| 2026-03-13 | 469.31 | 470.10 | 460.22 | 460.84 | -1.29% | 11,741,600 |
| 2026-03-12 | 475.02 | 475.02 | 466.60 | 466.88 | -1.97% | 11,900,600 |
| 2026-03-11 | 476.13 | 477.45 | 473.13 | 476.24 | -0.34% | 7,522,900 |
| 2026-03-10 | 479.74 | 481.31 | 474.21 | 477.86 | +1.13% | 9,616,837 |
| 2026-03-09 | 468.09 | 472.68 | 464.79 | 472.53 | -0.21% | 8,829,848 |
| 2026-03-06 | 469.04 | 475.46 | 467.07 | 473.51 | +1.58% | 10,489,800 |
| 2026-03-05 | 470.45 | 470.67 | 463.91 | 466.13 | -1.20% | 11,674,800 |
| 2026-03-04 | 474.82 | 476.42 | 469.39 | 471.80 | +0.78% | 9,985,900 |
| 2026-03-03 | 472.83 | 473.20 | 458.93 | 468.14 | -4.46% | 22,591,500 |
| 2026-03-02 | 490.10 | 492.15 | 483.28 | 490.00 | +1.29% | 19,916,600 |
| 2026-02-27 | 480.75 | 483.90 | 479.11 | 483.75 | +1.31% | 16,795,100 |
| 2026-02-26 | 474.95 | 477.83 | 442.04 | 477.48 | +0.86% | 12,375,000 |
| 2026-02-25 | 475.74 | 479.53 | 472.90 | 473.42 | -0.25% | 12,954,300 |
| 2026-02-24 | 470.09 | 475.44 | 469.55 | 474.61 | -1.39% | 14,147,100 |
| 2026-02-23 | 474.65 | 481.46 | 474.61 | 481.28 | +2.70% | 17,441,600 |
| 2026-02-20 | 463.25 | 468.62 | 458.34 | 468.62 | +1.97% | 14,316,300 |
| 2026-02-19 | 457.34 | 461.51 | 456.03 | 459.56 | +0.28% | 8,411,400 |
| 2026-02-18 | 455.81 | 460.51 | 455.32 | 458.28 | +2.25% | 10,226,300 |
| 2026-02-17 | 450.26 | 451.37 | 445.53 | 448.20 | -3.12% | 10,976,100 |
| 2026-02-13 | 459.73 | 463.84 | 456.25 | 462.62 | +2.49% | 12,359,300 |
| 2026-02-12 | 464.90 | 466.38 | 448.06 | 451.39 | -3.47% | 20,488,800 |
| 2026-02-11 | 466.00 | 468.61 | 462.82 | 467.63 | +1.13% | 11,209,600 |
| 2026-02-10 | 465.96 | 466.75 | 459.52 | 462.40 | -0.99% | 7,861,600 |
| 2026-02-09 | 461.39 | 467.56 | 460.85 | 467.03 | +2.54% | 12,330,900 |
| 2026-02-06 | 450.73 | 456.93 | 450.03 | 455.46 | +3.07% | 12,663,900 |
| 2026-02-05 | 444.29 | 450.90 | 440.35 | 441.88 | -2.66% | 17,718,100 |
| 2026-02-04 | 462.47 | 463.10 | 445.71 | 453.97 | -0.07% | 24,427,900 |
| 2026-02-03 | 452.63 | 459.00 | 448.31 | 454.29 | +6.36% | 28,703,500 |
| 2026-02-02 | 434.01 | 440.78 | 422.55 | 427.13 | -4.00% | 41,626,200 |
| 2026-01-30 | 466.25 | 470.06 | 430.80 | 444.95 | -10.27% | 86,593,500 |
| 2026-01-29 | 509.51 | 509.70 | 468.51 | 495.90 | +0.27% | 69,970,900 |
| 2026-01-28 | 483.39 | 495.88 | 481.25 | 494.56 | +3.88% | 44,154,600 |
| 2026-01-27 | 465.07 | 476.49 | 463.95 | 476.10 | +2.45% | 28,386,200 |
| 2026-01-26 | 466.78 | 469.28 | 460.36 | 464.70 | +1.46% | 34,156,000 |
| 2026-01-23 | 454.11 | 458.75 | 453.45 | 458.00 | +1.37% | 21,531,900 |
| 2026-01-22 | 443.84 | 452.98 | 443.56 | 451.79 | +1.85% | 19,251,200 |
| 2026-01-21 | 446.87 | 448.00 | 437.11 | 443.60 | +1.46% | 38,830,200 |
| 2026-01-20 | 436.69 | 438.14 | 434.10 | 437.23 | +3.78% | 21,308,100 |
| 2026-01-16 | 422.80 | 424.80 | 417.04 | 421.29 | -0.48% | 20,951,600 |
| 2026-01-15 | 423.02 | 425.06 | 422.79 | 423.33 | -0.61% | 14,253,200 |
| 2026-01-14 | 426.03 | 426.86 | 422.84 | 425.94 | +1.02% | 18,305,500 |
| 2026-01-13 | 424.59 | 426.12 | 420.07 | 421.63 | -0.14% | 16,681,200 |
| 2026-01-12 | 421.52 | 425.74 | 421.52 | 422.23 | +1.87% | 20,904,100 |
| 2026-01-09 | 413.22 | 415.29 | 411.80 | 414.47 | +0.72% | 14,011,200 |
| 2026-01-08 | 406.97 | 411.64 | 406.40 | 411.49 | +0.55% | 8,705,900 |
| 2026-01-07 | 408.63 | 410.81 | 406.65 | 409.23 | -0.96% | 10,589,500 |
| 2026-01-06 | 410.67 | 413.48 | 410.31 | 413.18 | +1.08% | 11,640,910 |
| 2026-01-05 | 406.39 | 409.72 | 406.15 | 408.76 | +2.63% | 13,410,640 |
| 2026-01-02 | 401.62 | 401.82 | 396.25 | 398.28 | +0.50% | 10,372,600 |
| 2025-12-31 | 398.60 | 400.13 | 395.59 | 396.31 | -0.65% | 10,194,700 |
| 2025-12-30 | 403.60 | 403.80 | 398.56 | 398.89 | +0.07% | 10,179,000 |
| 2025-12-29 | 403.66 | 403.76 | 395.33 | 398.60 | -4.35% | 20,679,200 |
| 2025-12-26 | 416.48 | 418.45 | 414.75 | 416.74 | +1.17% | 10,476,200 |
| 2025-12-24 | 412.25 | 412.63 | 408.83 | 411.93 | -0.41% | 6,718,400 |
| 2025-12-23 | 410.30 | 413.76 | 407.10 | 413.64 | +1.33% | 13,193,300 |
| 2025-12-22 | 406.98 | 408.52 | 405.72 | 408.23 | +2.31% | 14,202,100 |
| 2025-12-19 | 397.92 | 400.63 | 397.17 | 399.02 | +0.11% | 9,894,800 |
| 2025-12-18 | 398.28 | 402.21 | 396.05 | 398.57 | -0.18% | 11,837,600 |
| 2025-12-17 | 398.08 | 399.98 | 397.25 | 399.29 | +0.86% | 10,456,900 |
| 2025-12-16 | 397.75 | 398.71 | 394.59 | 395.89 | +0.02% | 9,201,600 |
| 2025-12-15 | 397.76 | 398.71 | 394.07 | 395.80 | +0.09% | 11,345,000 |
| 2025-12-12 | 399.16 | 400.39 | 391.47 | 395.44 | +0.56% | 16,792,100 |
| 2025-12-11 | 389.02 | 394.09 | 388.50 | 393.24 | +1.08% | 11,240,600 |
| 2025-12-10 | 385.95 | 389.76 | 384.50 | 389.05 | +0.43% | 9,120,500 |
| 2025-12-09 | 385.62 | 388.21 | 385.27 | 387.40 | +0.51% | 6,358,700 |
| 2025-12-08 | 387.02 | 387.24 | 384.01 | 385.42 | -0.26% | 6,822,100 |
| 2025-12-05 | 389.12 | 391.74 | 386.18 | 386.44 | -0.18% | 9,449,800 |
| 2025-12-04 | 386.92 | 388.00 | 385.40 | 387.13 | +0.06% | 6,754,400 |
| 2025-12-03 | 388.46 | 390.13 | 385.83 | 386.88 | -0.09% | 7,886,800 |
| 2025-12-02 | 388.87 | 388.98 | 382.91 | 387.24 | -0.64% | 8,103,900 |
| 2025-12-01 | 390.61 | 390.70 | 388.06 | 389.75 | +0.48% | 11,177,100 |
| 2025-11-28 | 385.98 | 388.00 | 384.99 | 387.88 | +1.24% | 7,175,400 |
| 2025-11-26 | 381.06 | 383.78 | 380.46 | 383.12 | +0.80% | 9,184,100 |
| 2025-11-25 | 380.26 | 382.52 | 378.06 | 380.08 | -0.03% | 10,462,800 |
| 2025-11-24 | 374.88 | 380.28 | 374.19 | 380.20 | +1.58% | 10,085,300 |
| 2025-11-21 | 374.03 | 377.23 | 372.94 | 374.27 | -0.15% | 13,194,600 |
| 2025-11-20 | 375.29 | 377.69 | 371.85 | 374.85 | -0.03% | 10,506,500 |
| 2025-11-19 | 377.78 | 380.17 | 373.03 | 374.96 | +0.16% | 10,980,400 |
| 2025-11-18 | 374.83 | 375.54 | 371.62 | 374.35 | +0.73% | 7,818,800 |
| 2025-11-17 | 374.04 | 375.46 | 368.52 | 371.65 | -1.15% | 13,295,200 |
| 2025-11-14 | 372.87 | 378.20 | 370.89 | 375.96 | -1.80% | 15,198,000 |
| 2025-11-13 | 387.29 | 388.18 | 381.21 | 382.87 | -0.81% | 15,867,900 |
| 2025-11-12 | 380.07 | 387.46 | 379.44 | 385.99 | +1.61% | 16,203,700 |
| 2025-11-11 | 379.98 | 380.40 | 376.87 | 379.87 | +0.39% | 10,753,200 |
| 2025-11-10 | 375.93 | 378.66 | 374.78 | 378.38 | +2.73% | 13,456,200 |
| 2025-11-07 | 367.94 | 370.42 | 366.42 | 368.31 | +0.61% | 11,060,400 |
| 2025-11-06 | 367.16 | 368.18 | 364.70 | 366.07 | -0.12% | 6,891,100 |
| 2025-11-05 | 366.39 | 367.10 | 364.65 | 366.51 | +1.16% | 8,357,300 |
| 2025-11-04 | 363.48 | 365.74 | 361.39 | 362.32 | -1.75% | 11,540,100 |
| 2025-11-03 | 368.91 | 370.84 | 367.54 | 368.78 | +0.18% | 7,254,300 |
| 2025-10-31 | 370.47 | 370.66 | 365.50 | 368.12 | -0.54% | 11,077,900 |
| 2025-10-30 | 365.09 | 370.36 | 364.50 | 370.13 | +1.96% | 14,812,800 |
| 2025-10-29 | 369.65 | 370.08 | 361.36 | 363.00 | -0.38% | 18,891,800 |
| 2025-10-28 | 361.81 | 365.30 | 360.12 | 364.38 | -0.72% | 19,257,600 |
| 2025-10-27 | 371.13 | 371.59 | 365.34 | 367.01 | -2.78% | 23,657,600 |
| 2025-10-24 | 378.51 | 380.77 | 376.81 | 377.52 | -0.34% | 13,263,800 |
| 2025-10-23 | 381.46 | 382.25 | 378.65 | 378.79 | +0.40% | 13,695,500 |
| 2025-10-22 | 372.75 | 378.47 | 368.93 | 377.28 | +0.01% | 30,524,100 |
| 2025-10-21 | 386.54 | 388.89 | 375.65 | 377.24 | -6.43% | 54,101,400 |
| 2025-10-20 | 397.45 | 403.30 | 394.20 | 403.15 | +3.64% | 34,523,000 |
| 2025-10-17 | 397.14 | 397.28 | 385.22 | 388.99 | -1.88% | 62,025,000 |
| 2025-10-16 | 391.15 | 396.87 | 390.40 | 396.45 | +2.34% | 33,621,400 |
| 2025-10-15 | 385.93 | 387.76 | 384.59 | 387.39 | +1.73% | 20,598,300 |
| 2025-10-14 | 378.21 | 382.38 | 377.90 | 380.79 | +0.71% | 18,409,600 |
| 2025-10-13 | 376.50 | 378.86 | 375.58 | 378.09 | +2.43% | 18,514,400 |
| 2025-10-10 | 367.54 | 370.31 | 365.44 | 369.12 | +1.01% | 24,192,800 |
| 2025-10-09 | 373.14 | 373.22 | 362.83 | 365.43 | -1.85% | 33,674,800 |
| 2025-10-08 | 371.65 | 373.57 | 370.50 | 372.30 | +1.65% | 28,052,300 |
| 2025-10-07 | 366.51 | 367.27 | 364.55 | 366.26 | +0.52% | 16,836,800 |
| 2025-10-06 | 362.16 | 365.30 | 361.37 | 364.38 | +1.88% | 17,093,700 |
| 2025-10-03 | 357.12 | 358.14 | 355.80 | 357.64 | +0.80% | 14,464,000 |
| 2025-10-02 | 358.26 | 358.67 | 351.40 | 354.79 | -0.35% | 16,162,100 |
| 2025-10-01 | 356.17 | 356.97 | 354.79 | 356.03 | +0.16% | 15,573,600 |
| 2025-09-30 | 351.13 | 355.57 | 350.87 | 355.47 | +0.85% | 13,312,400 |
| 2025-09-29 | 351.79 | 352.83 | 351.28 | 352.46 | +1.65% | 15,719,600 |
| 2025-09-26 | 345.83 | 348.25 | 345.31 | 346.74 | +0.58% | 11,698,200 |
| 2025-09-25 | 344.39 | 345.83 | 342.47 | 344.75 | +0.42% | 12,639,600 |
| 2025-09-24 | 346.70 | 346.83 | 342.14 | 343.32 | -0.91% | 12,709,100 |
| 2025-09-23 | 348.23 | 348.75 | 345.32 | 346.46 | +0.41% | 18,384,000 |
| 2025-09-22 | 342.75 | 345.07 | 341.84 | 345.05 | +1.73% | 12,386,400 |
| 2025-09-19 | 336.51 | 339.23 | 336.31 | 339.18 | +1.06% | 14,982,600 |
| 2025-09-18 | 336.22 | 336.32 | 333.81 | 335.62 | -0.40% | 14,913,300 |
| 2025-09-17 | 338.53 | 341.24 | 335.52 | 336.97 | -0.77% | 16,535,300 |
| 2025-09-16 | 340.09 | 340.88 | 338.62 | 339.59 | +0.20% | 12,161,500 |
| 2025-09-15 | 336.31 | 339.28 | 336.23 | 338.91 | +1.04% | 10,569,900 |
| 2025-09-12 | 335.88 | 336.39 | 335.23 | 335.42 | +0.20% | 9,613,500 |
| 2025-09-11 | 333.37 | 335.16 | 332.97 | 334.76 | -0.15% | 9,082,600 |
| 2025-09-10 | 335.73 | 336.50 | 326.19 | 335.26 | +0.36% | 11,945,700 |
| 2025-09-09 | 337.03 | 338.31 | 333.85 | 334.06 | -0.23% | 21,641,900 |
| 2025-09-08 | 333.66 | 335.67 | 333.23 | 334.82 | +1.14% | 18,617,300 |
| 2025-09-05 | 329.53 | 331.44 | 328.93 | 331.05 | +1.33% | 16,065,200 |
| 2025-09-04 | 327.03 | 327.56 | 325.35 | 326.69 | -0.44% | 11,703,100 |
| 2025-09-03 | 327.76 | 329.45 | 326.73 | 328.14 | +0.78% | 16,062,200 |
| 2025-09-02 | 320.82 | 325.92 | 320.24 | 325.59 | +2.36% | 21,247,500 |
| 2025-08-29 | 314.72 | 318.09 | 314.64 | 318.07 | +0.96% | 15,642,600 |
| 2025-08-28 | 313.32 | 315.08 | 313.07 | 315.03 | +0.74% | 9,610,200 |
| 2025-08-27 | 311.39 | 312.91 | 310.77 | 312.71 | +0.20% | 4,320,100 |
| 2025-08-26 | 310.62 | 312.21 | 310.31 | 312.08 | +0.73% | 11,698,500 |
| 2025-08-25 | 309.67 | 310.84 | 309.67 | 309.83 | -0.24% | 4,044,400 |
| 2025-08-22 | 306.52 | 311.02 | 306.43 | 310.58 | +1.07% | 8,526,500 |
| 2025-08-21 | 307.86 | 308.15 | 307.03 | 307.29 | -0.35% | 4,809,000 |
| 2025-08-20 | 307.54 | 308.47 | 307.40 | 308.36 | +1.01% | 6,515,400 |
| 2025-08-19 | 306.76 | 307.48 | 305.19 | 305.27 | -0.55% | 5,029,939 |
| 2025-08-18 | 307.79 | 307.89 | 306.63 | 306.95 | -0.16% | 6,150,140 |
| 2025-08-15 | 307.34 | 308.00 | 306.87 | 307.43 | +0.06% | 5,990,100 |
| 2025-08-14 | 307.93 | 308.34 | 306.52 | 307.25 | -0.63% | 5,817,700 |
| 2025-08-13 | 309.10 | 310.39 | 308.45 | 309.21 | +0.30% | 4,718,600 |
| 2025-08-12 | 308.22 | 309.31 | 306.71 | 308.27 | -0.09% | 9,697,400 |
| 2025-08-11 | 308.62 | 309.66 | 307.63 | 308.55 | -1.44% | 10,326,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+5.19%). Worst month: Jun (-4.16%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SPDR® Gold Shares's (GLD) latest close?
398.47 on 2026-08-07, from the Closelook data lake's daily price record.
What is GLD's 52-week high and low?
509.70 high and 305.19 low over the trailing 52 weeks, as of 2026-08-07.
What is SPDR® Gold Shares's strongest and weakest month historically?
Historically, GLD's strongest calendar month has been Jan (average +5.19%) and its weakest Jun (average -4.16%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.