SPDR Gold MiniShares Trust (GLDM) — 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	86.18	86.39	85.61	85.95	+2.28%	5,391,400
2026-08-06	84.00	84.58	83.53	84.03	+0.00%	6,364,400
2026-08-05	83.02	84.42	82.89	84.03	+4.13%	5,268,300
2026-08-04	80.67	81.22	80.61	80.70	+0.70%	2,553,200
2026-08-03	79.80	80.23	79.51	80.14	+0.00%	3,250,700
2026-07-31	79.97	80.22	79.54	80.14	-1.46%	3,981,900
2026-07-30	80.71	81.48	80.61	81.33	+1.64%	2,871,700
2026-07-29	79.42	81.43	79.04	80.02	+0.45%	5,426,300
2026-07-28	79.71	80.05	79.36	79.66	-1.39%	3,627,300
2026-07-27	80.63	80.98	80.42	80.78	+0.74%	2,090,700
2026-07-24	80.05	80.75	80.03	80.19	+0.10%	1,755,700
2026-07-23	80.25	80.43	79.91	80.11	-1.99%	2,400,300
2026-07-22	81.84	82.42	81.69	81.74	+1.14%	5,278,800
2026-07-21	80.16	80.86	80.02	80.82	+1.96%	2,856,200
2026-07-20	79.32	79.52	79.11	79.27	-0.23%	2,449,800
2026-07-17	78.52	79.60	78.43	79.45	+0.93%	3,224,700
2026-07-16	79.21	79.44	78.51	78.72	-1.89%	2,966,900
2026-07-15	80.24	80.74	79.67	80.24	-0.01%	2,158,200
2026-07-14	80.77	81.12	79.99	80.25	+1.36%	2,074,800
2026-07-13	80.35	80.39	78.87	79.17	-2.61%	2,783,400
2026-07-10	80.86	81.42	80.59	81.29	-0.31%	2,272,100
2026-07-09	81.62	81.84	81.36	81.54	+1.04%	1,918,600
2026-07-08	80.45	80.93	79.57	80.70	-0.87%	5,169,500
2026-07-07	82.43	82.69	80.97	81.41	-1.19%	3,045,000
2026-07-06	81.96	82.44	81.68	82.39	+1.04%	3,680,000
2026-07-02	81.38	81.98	81.14	81.54	+2.03%	3,461,200
2026-07-01	80.06	81.42	79.83	79.92	+0.63%	4,683,800
2026-06-30	79.56	80.38	79.39	79.42	-0.04%	5,838,900
2026-06-29	79.90	80.02	79.12	79.45	-1.44%	2,859,500
2026-06-26	80.27	81.02	80.03	80.61	+1.19%	2,644,400
2026-06-25	79.57	79.99	79.10	79.66	+0.98%	4,659,700
2026-06-24	78.64	79.96	78.33	78.89	-3.01%	6,221,800
2026-06-23	81.43	81.98	81.32	81.34	-1.91%	3,189,600
2026-06-22	82.83	83.29	82.49	82.92	-0.62%	2,506,800
2026-06-18	84.35	84.61	83.13	83.44	-0.41%	3,718,000
2026-06-17	85.76	86.67	83.44	83.78	-2.30%	9,153,000
2026-06-16	85.78	86.00	85.33	85.75	+0.28%	2,342,300
2026-06-15	86.14	86.44	85.40	85.51	+2.63%	3,138,500
2026-06-12	83.16	83.80	82.64	83.32	+0.11%	4,732,800
2026-06-11	80.59	83.46	80.16	83.23	+3.05%	9,919,700
2026-06-10	82.07	82.81	80.74	80.77	-4.14%	7,096,800
2026-06-09	85.69	86.32	83.81	84.26	-1.60%	5,554,300
2026-06-08	85.70	86.00	85.36	85.63	+0.25%	8,142,500
2026-06-05	87.16	87.23	85.34	85.42	-3.67%	4,312,400
2026-06-04	89.09	89.30	88.16	88.67	+0.84%	3,486,800
2026-06-03	88.03	88.22	87.57	87.93	-0.96%	3,649,900
2026-06-02	89.25	89.31	88.61	88.78	+0.15%	3,695,300
2026-06-01	88.36	88.93	88.00	88.65	-1.42%	3,694,400
2026-05-29	89.56	90.91	89.47	89.93	+1.08%	3,950,100
2026-05-28	87.61	89.33	87.39	88.97	+1.04%	6,352,300
2026-05-27	87.14	88.20	87.14	88.05	-1.30%	3,885,100
2026-05-26	89.48	89.66	88.69	89.21	+0.00%	2,781,000
2026-05-22	89.48	89.58	88.84	89.21	-0.73%	2,594,800
2026-05-21	89.04	90.18	88.78	89.87	-0.10%	2,390,900
2026-05-20	88.83	90.08	88.38	89.96	+1.42%	3,422,400
2026-05-19	88.90	89.32	88.35	88.70	-1.65%	2,620,300
2026-05-18	90.47	90.70	89.67	90.19	+0.23%	2,836,000
2026-05-15	90.01	90.34	89.25	89.98	-2.29%	4,178,500
2026-05-14	92.77	93.00	92.05	92.09	-0.74%	3,664,000
2026-05-13	92.79	93.19	92.39	92.78	-0.58%	2,733,900
2026-05-12	92.82	93.33	91.79	93.32	-0.39%	3,263,800
2026-05-11	93.56	93.96	93.16	93.69	+0.21%	2,644,300
2026-05-08	93.54	93.98	93.05	93.49	+0.47%	2,241,800
2026-05-07	93.89	94.25	92.73	93.05	+0.22%	3,197,300
2026-05-06	92.67	93.33	92.57	92.85	+3.02%	3,530,500
2026-05-05	90.54	90.75	90.05	90.13	+0.84%	2,035,200
2026-05-04	90.27	90.67	89.07	89.38	-2.01%	4,147,900
2026-05-01	90.81	92.21	90.76	91.21	-0.18%	3,568,300
2026-04-30	91.66	91.69	91.11	91.37	+1.56%	3,245,400
2026-04-29	89.78	90.32	89.24	89.97	-1.04%	3,781,800
2026-04-28	90.67	91.06	90.17	90.92	-1.85%	3,904,700
2026-04-27	93.03	93.05	92.36	92.63	-0.76%	8,501,200
2026-04-24	92.93	93.79	92.81	93.34	+0.48%	1,965,000
2026-04-23	93.56	93.80	92.28	92.89	-0.98%	3,470,300
2026-04-22	94.00	94.20	93.48	93.81	+1.33%	1,986,600
2026-04-21	94.50	94.84	92.37	92.58	-2.81%	6,225,600
2026-04-20	95.48	95.53	94.82	95.26	-0.81%	3,256,400
2026-04-17	96.03	96.68	95.97	96.04	+1.27%	3,965,529
2026-04-16	95.28	95.44	94.40	94.84	-0.07%	3,144,128
2026-04-15	95.41	95.59	94.73	94.91	-1.03%	3,671,420
2026-04-14	94.66	95.91	94.59	95.90	+2.20%	4,319,357
2026-04-13	93.68	93.97	93.01	93.84	-0.39%	4,020,973
2026-04-10	94.49	94.88	93.92	94.21	-0.18%	2,898,837
2026-04-09	94.03	94.99	93.94	94.38	+0.80%	3,582,191
2026-04-08	94.80	94.88	92.95	93.63	+0.63%	11,865,070
2026-04-07	92.20	93.34	91.17	93.04	+0.99%	5,663,229
2026-04-06	92.39	92.94	91.93	92.13	-0.38%	3,942,405
2026-04-02	91.00	92.97	90.73	92.48	-1.93%	5,723,685
2026-04-01	93.70	94.81	93.46	94.30	+1.74%	6,966,523
2026-03-31	90.51	92.73	90.41	92.69	+3.77%	7,581,419
2026-03-30	90.40	90.50	88.91	89.32	-0.02%	7,717,914
2026-03-27	87.54	90.14	87.33	89.34	+3.49%	6,999,168
2026-03-26	88.02	88.61	86.24	86.33	-3.72%	7,595,441
2026-03-25	90.42	90.61	88.80	89.67	+2.99%	6,654,570
2026-03-24	86.20	87.73	86.09	87.07	+0.03%	8,209,813
2026-03-23	87.25	89.29	86.09	87.04	-2.28%	19,105,311
2026-03-20	92.20	92.32	88.61	89.07	-3.04%	13,752,800
2026-03-19	90.55	92.25	89.80	91.86	-4.12%	15,186,630
2026-03-18	96.20	96.96	95.74	95.81	-3.18%	7,150,891
2026-03-17	99.20	99.56	98.42	98.96	-0.24%	3,725,270
2026-03-16	99.35	99.69	98.43	99.20	-0.08%	5,019,046
2026-03-13	101.09	101.25	99.14	99.28	-1.31%	5,964,345
2026-03-12	102.31	102.31	100.49	100.60	-1.94%	8,231,408
2026-03-11	102.56	102.83	101.91	102.59	-0.29%	2,825,769
2026-03-10	103.32	103.67	102.13	102.89	+1.11%	6,001,485
2026-03-09	100.80	101.81	100.11	101.76	-0.21%	8,973,668
2026-03-06	101.02	102.40	100.57	101.97	+1.58%	6,064,977
2026-03-05	101.31	101.37	99.93	100.38	-1.22%	8,416,673
2026-03-04	102.23	102.61	101.11	101.62	+0.73%	5,534,760
2026-03-03	101.86	101.90	98.86	100.88	-4.42%	19,358,301
2026-03-02	105.53	105.99	104.10	105.54	+1.34%	12,667,640
2026-02-27	103.52	104.20	103.19	104.14	+1.27%	5,808,448
2026-02-26	102.31	102.91	101.50	102.83	+0.85%	5,405,921
2026-02-25	102.47	103.26	101.84	101.96	-0.24%	4,950,840
2026-02-24	101.23	102.39	101.13	102.21	-1.38%	4,998,122
2026-02-23	102.22	103.67	102.22	103.64	+2.74%	5,752,958
2026-02-20	99.77	100.90	98.70	100.88	+1.93%	6,174,864
2026-02-19	98.52	99.38	98.22	98.97	+0.31%	6,875,619
2026-02-18	98.15	99.16	98.06	98.66	+2.19%	5,456,816
2026-02-17	96.92	97.19	95.95	96.55	-3.07%	5,307,075
2026-02-13	98.99	99.87	98.26	99.61	+2.43%	7,417,119
2026-02-12	100.12	100.40	96.51	97.25	-3.40%	19,991,020
2026-02-11	100.34	100.92	99.67	100.67	+1.09%	7,749,921
2026-02-10	100.36	100.51	98.95	99.58	-0.99%	5,589,854
2026-02-09	99.30	100.68	99.24	100.58	+2.57%	9,271,547
2026-02-06	97.10	98.38	96.90	98.06	+2.99%	9,612,950
2026-02-05	95.66	97.10	94.84	95.21	-2.57%	20,751,070
2026-02-04	99.59	99.73	96.00	97.72	-0.15%	19,675,830
2026-02-03	97.46	98.84	96.58	97.87	+6.39%	22,788,510
2026-02-02	93.45	94.90	91.00	91.99	-4.19%	34,789,602
2026-01-30	100.40	101.20	92.74	96.01	-10.08%	72,714,289
2026-01-29	109.70	109.74	100.90	106.77	+0.31%	52,513,121
2026-01-28	104.11	106.72	103.64	106.44	+3.83%	36,624,422
2026-01-27	100.15	102.58	99.90	102.51	+2.45%	19,705,449
2026-01-26	100.50	101.04	99.12	100.06	+1.47%	22,094,900
2026-01-23	97.76	98.76	97.64	98.61	+1.33%	11,140,700
2026-01-22	95.58	97.53	95.50	97.32	+1.86%	13,546,610
2026-01-21	96.19	96.44	94.12	95.54	+1.49%	23,094,359
2026-01-20	94.03	94.34	93.46	94.14	+3.78%	11,968,260
2026-01-16	91.04	91.46	89.81	90.71	-0.46%	11,562,740
2026-01-15	91.09	91.52	91.03	91.13	-0.63%	4,935,930
2026-01-14	91.74	91.91	91.05	91.71	+1.04%	10,955,970
2026-01-13	91.43	91.74	90.44	90.77	-0.14%	11,049,770
2026-01-12	90.77	91.64	90.76	90.90	+1.87%	7,914,640
2026-01-09	88.94	89.41	88.66	89.23	+0.73%	7,261,684
2026-01-08	87.59	88.62	87.50	88.58	+0.53%	5,324,428
2026-01-07	87.97	88.45	87.56	88.11	-0.96%	8,054,613
2026-01-06	88.43	89.01	88.34	88.96	+1.09%	6,894,446
2026-01-05	87.51	88.20	87.44	88.00	+2.64%	5,665,732
2026-01-02	86.46	86.50	85.30	85.74	+0.43%	5,220,566
2025-12-31	85.83	86.14	85.17	85.37	-0.62%	5,163,750
2025-12-30	86.89	86.92	85.82	85.90	+0.12%	5,497,318
2025-12-29	86.90	86.90	85.17	85.80	-4.36%	14,194,260
2025-12-26	89.80	90.06	89.28	89.71	+1.14%	5,528,631
2025-12-24	88.76	88.82	88.02	88.70	-0.35%	6,161,256
2025-12-23	88.34	89.05	87.65	89.01	+1.30%	5,302,753
2025-12-22	87.63	87.94	87.34	87.87	+2.29%	5,018,516
2025-12-19	85.67	86.22	85.51	85.90	+0.14%	5,877,235
2025-12-18	85.75	86.57	85.26	85.78	-0.16%	6,956,228
2025-12-17	85.68	86.09	85.52	85.92	+0.82%	4,889,573
2025-12-16	85.63	85.81	84.94	85.22	+0.01%	3,756,525
2025-12-15	85.63	85.81	84.83	85.21	+0.13%	5,414,815
2025-12-12	85.93	86.17	84.27	85.10	+0.56%	5,819,199
2025-12-11	83.74	84.82	83.64	84.63	+1.07%	6,973,739
2025-12-10	83.09	83.89	82.77	83.73	+0.43%	4,385,003
2025-12-09	83.01	83.56	82.94	83.37	+0.47%	3,977,451
2025-12-08	83.29	83.34	82.66	82.98	-0.25%	3,887,682
2025-12-05	83.76	84.31	83.12	83.19	-0.17%	5,407,978
2025-12-04	83.29	83.51	82.95	83.33	+0.07%	3,311,132
2025-12-03	83.60	83.96	83.04	83.27	-0.06%	4,385,866
2025-12-02	83.70	83.72	82.43	83.32	-0.64%	6,844,853
2025-12-01	84.08	84.08	83.53	83.86	+0.48%	6,463,690
2025-11-28	83.09	83.48	82.85	83.46	+1.25%	4,486,010
2025-11-26	82.01	82.58	81.89	82.43	+0.78%	5,789,399
2025-11-25	81.84	82.32	81.37	81.79	-0.02%	7,462,418
2025-11-24	80.67	81.83	80.54	81.81	+1.59%	5,976,182
2025-11-21	80.51	81.18	80.27	80.53	-0.20%	5,993,506
2025-11-20	80.77	81.27	80.03	80.69	-0.01%	5,843,005
2025-11-19	81.30	81.81	80.29	80.70	+0.16%	6,519,963
2025-11-18	80.65	80.81	79.98	80.57	+0.73%	5,298,386
2025-11-17	80.48	80.80	79.31	79.99	-1.12%	9,003,191
2025-11-14	80.22	81.38	79.82	80.90	-1.84%	6,695,529
2025-11-13	83.36	83.53	82.04	82.42	-0.76%	8,579,739
2025-11-12	81.78	83.38	81.66	83.05	+1.59%	8,232,191
2025-11-11	81.78	81.85	81.11	81.75	+0.41%	3,679,721
2025-11-10	80.90	81.48	80.66	81.42	+2.73%	3,739,526
2025-11-07	79.17	79.71	78.85	79.26	+0.60%	5,037,490
2025-11-06	79.01	79.23	78.49	78.79	-0.10%	3,551,879
2025-11-05	78.84	78.98	78.47	78.87	+1.17%	3,792,082
2025-11-04	78.22	78.70	77.78	77.96	-1.78%	6,119,405
2025-11-03	79.40	79.78	79.09	79.37	+0.23%	4,393,178
2025-10-31	79.70	79.74	78.64	79.19	-0.55%	7,074,323
2025-10-30	78.57	79.69	78.44	79.63	+1.97%	6,805,451
2025-10-29	79.55	79.62	77.76	78.09	-0.38%	9,087,796
2025-10-28	77.86	78.59	77.50	78.39	-0.73%	11,984,470
2025-10-27	79.83	79.95	78.61	78.97	-2.78%	11,161,610
2025-10-24	81.45	81.92	81.11	81.23	-0.32%	6,509,254
2025-10-23	82.08	82.23	81.47	81.49	+0.36%	7,932,089
2025-10-22	80.21	81.42	79.39	81.20	-0.15%	14,739,270
2025-10-21	83.18	83.66	80.81	81.32	-6.19%	20,825,711
2025-10-20	85.51	86.75	84.98	86.69	+3.57%	10,276,930
2025-10-17	85.44	85.47	82.88	83.70	-1.85%	28,385,381
2025-10-16	84.16	85.37	83.32	85.28	+2.29%	11,471,870
2025-10-15	83.04	83.42	82.74	83.37	+1.70%	7,648,754
2025-10-14	81.36	82.26	81.30	81.98	+0.76%	6,633,408
2025-10-13	81.01	81.50	80.81	81.36	+2.42%	4,953,225
2025-10-10	79.07	79.65	78.62	79.44	+1.04%	8,258,342
2025-10-09	80.27	80.29	78.06	78.62	-1.84%	16,480,680
2025-10-08	79.93	80.36	79.72	80.09	+1.61%	8,281,041
2025-10-07	78.85	79.02	78.43	78.82	+0.55%	6,593,158
2025-10-06	77.87	78.60	77.75	78.39	+1.91%	5,529,796
2025-10-03	76.85	77.04	76.55	76.92	+0.79%	6,644,827
2025-10-02	77.07	77.13	75.60	76.32	-0.31%	10,056,340
2025-10-01	76.63	76.79	76.33	76.56	+0.14%	5,531,025
2025-09-30	75.56	76.47	75.49	76.45	+0.83%	4,890,150
2025-09-29	75.67	75.90	75.57	75.82	+1.65%	4,442,511
2025-09-26	74.40	74.91	74.29	74.59	+0.57%	3,938,688
2025-09-25	74.07	74.39	73.67	74.17	+0.43%	4,288,041
2025-09-24	74.59	74.61	73.60	73.85	-0.93%	4,329,780
2025-09-23	74.91	75.04	74.29	74.54	+0.44%	5,811,450
2025-09-22	73.72	74.22	73.54	74.21	+1.73%	4,183,802
2025-09-19	72.38	72.97	72.35	72.95	+1.04%	3,454,708
2025-09-18	72.34	72.34	71.81	72.20	-0.40%	9,390,912
2025-09-17	72.82	73.40	72.18	72.49	-0.79%	11,617,190
2025-09-16	73.15	73.31	72.84	73.07	+0.25%	6,407,705
2025-09-15	72.35	72.97	72.32	72.89	+1.01%	2,821,410
2025-09-12	72.25	72.36	72.11	72.16	+0.22%	4,152,779
2025-09-11	71.70	72.09	71.63	72.00	-0.17%	3,177,913
2025-09-10	72.22	72.38	71.98	72.12	+0.35%	3,461,705
2025-09-09	72.48	72.76	71.81	71.87	-0.19%	6,500,365
2025-09-08	71.76	72.19	71.68	72.01	+1.17%	4,348,135
2025-09-05	70.88	71.28	70.75	71.18	+1.30%	3,311,609
2025-09-04	70.34	70.45	69.98	70.27	-0.44%	4,722,212
2025-09-03	70.50	70.86	70.28	70.58	+0.76%	2,854,845
2025-09-02	69.00	70.09	68.88	70.05	+2.41%	5,010,381
2025-08-29	67.66	68.40	67.66	68.40	+0.97%	2,444,489
2025-08-28	67.38	67.75	67.33	67.74	+0.73%	1,532,641
2025-08-27	66.97	67.28	66.84	67.25	+0.19%	1,680,862
2025-08-26	66.81	67.14	66.73	67.12	+0.72%	2,138,760
2025-08-25	66.62	66.84	66.60	66.64	-0.22%	1,350,921
2025-08-22	65.92	66.89	65.91	66.79	+1.04%	2,872,299
2025-08-21	66.20	66.27	66.03	66.10	-0.33%	2,018,579
2025-08-20	66.15	66.33	66.11	66.32	+1.02%	1,860,058
2025-08-19	65.97	66.12	65.64	65.65	-0.55%	2,352,270
2025-08-18	66.20	66.22	65.94	66.01	-0.18%	5,748,718
2025-08-15	66.11	66.23	66.00	66.13	+0.08%	1,702,809
2025-08-14	66.22	66.31	65.92	66.08	-0.62%	1,942,326
2025-08-13	66.49	66.74	66.33	66.49	+0.33%	1,843,101
2025-08-12	66.29	66.50	65.96	66.27	-0.15%	3,772,275
2025-08-11	66.33	66.58	66.15	66.37	-1.38%	5,041,969

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+5.25%). Worst month: Jun (-4.12%). Based on 5 years of daily data (2022–2026).

Jan+5.25%
Feb+1.86%
Mar+2.44%
Apr+1.17%
May+0.12%
Jun-4.12%
Jul+1.53%
Aug+1.71%
Sep+3.30%
Oct+2.79%
Nov+3.19%
Dec+0.49%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is SPDR Gold MiniShares Trust's (GLDM) latest close?

85.95 on 2026-08-07, from the Closelook data lake's daily price record.

What is GLDM's 52-week high and low?

109.74 high and 65.64 low over the trailing 52 weeks, as of 2026-08-07.

What is SPDR Gold MiniShares Trust's strongest and weakest month historically?

Historically, GLDM's strongest calendar month has been Jan (average +5.25%) and its weakest Jun (average -4.12%), 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.