Stockscreener 앱 받기
84.89
0.44%
0.37
시간 외 거래:
84.85
-0.04
-0.05%
Spdr Gold Minishares Trust 주식 (GLDM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $85.05 | $84.15 | $0.90 | 3,779,969.0 | +0.44% |
| 2026-09-24 | $84.80 | $83.94 | $0.8601 | 4,738,611.0 | -0.27% |
| 2026-09-23 | $85.31 | $84.56 | $0.755 | 4,127,179.0 | -1.83% |
| 2026-09-22 | $86.47 | $85.36 | $1.11 | 3,247,828.0 | +0.43% |
| 2026-09-21 | $86.34 | $85.51 | $0.83 | 4,326,698.0 | -0.73% |
| 2026-09-18 | $86.95 | $85.90 | $1.05 | 2,743,684.0 | +0.74% |
| 2026-09-17 | $86.62 | $85.89 | $0.74 | 2,385,174.0 | +1.68% |
| 2026-09-16 | $86.38 | $83.77 | $2.61 | 5,491,868.0 | -0.55% |
| 2026-09-15 | $85.27 | $84.53 | $0.74 | 2,871,441.0 | +0.32% |
| 2026-09-14 | $85.41 | $84.35 | $1.06 | 4,869,235.0 | -1.48% |
| 2026-09-11 | $87.07 | $85.90 | $1.17 | 2,596,392.0 | +0.57% |
| 2026-09-10 | $86.55 | $85.32 | $1.23 | 5,567,573.0 | -1.75% |
| 2026-09-09 | $87.70 | $86.55 | $1.16 | 4,340,893.0 | +0.93% |
| 2026-09-08 | $87.21 | $86.17 | $1.05 | 10,782,676.0 | -1.71% |
| 2026-09-04 | $88.00 | $87.14 | $0.86 | 4,610,340.0 | -0.89% |
| 2026-09-03 | $89.20 | $88.13 | $1.07 | 4,023,283.0 | +1.88% |
| 2026-09-02 | $86.99 | $86.19 | $0.80 | 5,169,764.0 | +1.52% |
| 2026-09-01 | $86.54 | $85.51 | $1.03 | 6,600,397.0 | -2.86% |
| 2026-08-31 | $88.12 | $87.34 | $0.7767 | 6,515,130.0 | -0.10% |
Spdr Gold Minishares Trust 주식 (GLDM) 연도별 가격 이력
이 심층 분석에서는 Spdr Gold Minishares Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLDM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Gold Minishares Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Gold Minishares Trust 주식 (GLDM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $89.20 | $83.77 | $5.43 | 86,052,974.0 | -3.65% |
| 2026-08 | $92.61 | $79.51 | $13.09 | 114,291,672.0 | +9.93% |
| 2026-07 | $82.69 | $78.43 | $4.26 | 68,579,227.0 | +0.92% |
| 2026-06 | $89.31 | $78.33 | $10.98 | 100,041,961.0 | -11.69% |
| 2026-05 | $94.25 | $87.14 | $7.11 | 65,712,273.0 | -1.58% |
| 2026-04 | $96.68 | $89.24 | $7.44 | 99,053,864.0 | -1.42% |
| 2026-03 | $106.0 | $86.09 | $19.90 | 192,267,787.0 | -10.99% |
| 2026-02 | $104.2 | $91.00 | $13.20 | 206,887,384.0 | +8.47% |
| 2026-01 | $109.7 | $85.30 | $24.44 | 346,734,810.0 | +12.46% |
Spdr Gold Minishares Trust 주식 (GLDM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $90.06 | $82.43 | $7.63 | 119,657,507.0 | +2.92% |
| 2025-11 | $83.53 | $77.78 | $5.75 | 109,319,361.0 | +5.39% |
| 2025-10 | $86.75 | $75.60 | $11.15 | 232,227,716.0 | +3.58% |
| 2025-09 | $76.47 | $68.88 | $7.59 | 102,879,181.0 | +11.77% |
| 2025-08 | $68.40 | $65.64 | $2.77 | 60,263,641.0 | +4.99% |
| 2025-07 | $67.99 | $64.71 | $3.28 | 67,613,946.0 | -0.56% |
| 2025-06 | $68.26 | $64.46 | $3.80 | 89,122,522.0 | +0.43% |
| 2025-05 | $67.82 | $62.70 | $5.12 | 79,037,568.0 | -0.03% |
| 2025-04 | $68.23 | $58.55 | $9.68 | 134,102,595.0 | +5.45% |
| 2025-03 | $61.95 | $56.94 | $5.02 | 65,077,094.0 | +9.46% |
| 2025-02 | $58.47 | $55.72 | $2.75 | 56,684,180.0 | +1.91% |
| 2025-01 | $55.81 | $51.96 | $3.85 | 51,560,228.0 | +6.71% |
Spdr Gold Minishares Trust 주식 (GLDM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.92 | $51.24 | $2.68 | 44,764,664.0 | -1.99% |
| 2024-11 | $54.68 | $50.67 | $4.01 | 68,377,116.0 | -3.11% |
| 2024-10 | $55.29 | $51.62 | $3.67 | 81,103,767.0 | +4.34% |
| 2024-09 | $53.05 | $49.01 | $4.04 | 77,491,428.0 | +5.12% |
| 2024-08 | $50.18 | $47.20 | $2.98 | 97,259,543.0 | +2.10% |
| 2024-07 | $49.22 | $45.97 | $3.25 | 52,737,536.0 | +5.38% |
| 2024-06 | $47.13 | $45.34 | $1.79 | 52,404,604.0 | -0.09% |
| 2024-05 | $48.33 | $45.13 | $3.20 | 93,641,364.0 | +1.61% |
| 2024-04 | $48.21 | $44.19 | $4.02 | 142,447,774.0 | +3.06% |
| 2024-03 | $44.12 | $40.55 | $3.57 | 54,760,509.0 | +8.66% |
| 2024-02 | $40.96 | $39.34 | $1.62 | 54,810,407.0 | +0.50% |
| 2024-01 | $41.07 | $39.70 | $1.37 | 60,087,370.0 | -1.39% |
0.54%
자본화:
|
볼륨(24시간):