Stockscreener 앱 받기
79.44
1.04%
0.82
시간 외 거래:
79.72
0.28
+0.35%
Spdr Gold Minishares Trust 주식 (GLDM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $79.65 | $78.62 | $1.03 | 8,197,878.0 | +1.04% |
| 2025-10-09 | $80.29 | $78.06 | $2.23 | 16,445,139.0 | -1.84% |
| 2025-10-08 | $80.36 | $79.72 | $0.6407 | 8,225,698.0 | +1.61% |
| 2025-10-07 | $79.02 | $78.43 | $0.5853 | 6,576,909.0 | +0.55% |
| 2025-10-06 | $78.60 | $77.75 | $0.8462 | 5,449,913.0 | +1.91% |
| 2025-10-03 | $77.04 | $76.55 | $0.49 | 6,638,254.0 | +0.79% |
| 2025-10-02 | $77.13 | $75.60 | $1.53 | 10,048,916.0 | -0.31% |
| 2025-10-01 | $76.79 | $76.33 | $0.465 | 5,720,107.0 | +0.14% |
| 2025-09-30 | $76.47 | $75.49 | $0.98 | 4,878,382.0 | +0.83% |
| 2025-09-29 | $75.90 | $75.57 | $0.3294 | 4,424,855.0 | +1.65% |
| 2025-09-26 | $74.91 | $74.29 | $0.6199 | 3,936,809.0 | +0.57% |
| 2025-09-25 | $74.39 | $73.67 | $0.7135 | 4,279,119.0 | +0.43% |
| 2025-09-24 | $74.61 | $73.60 | $1.01 | 4,314,308.0 | -0.93% |
| 2025-09-23 | $75.04 | $74.29 | $0.75 | 5,790,088.0 | +0.44% |
| 2025-09-22 | $74.22 | $73.54 | $0.68 | 4,160,238.0 | +1.73% |
| 2025-09-19 | $72.97 | $72.35 | $0.62 | 3,449,924.0 | +1.04% |
| 2025-09-18 | $72.34 | $71.81 | $0.53 | 9,385,595.0 | -0.40% |
| 2025-09-17 | $73.40 | $72.18 | $1.22 | 11,594,977.0 | -0.79% |
| 2025-09-16 | $73.31 | $72.84 | $0.475 | 6,398,415.0 | +0.25% |
| 2025-09-15 | $72.97 | $72.32 | $0.655 | 2,812,842.0 | +1.01% |
| 2025-09-12 | $72.36 | $72.11 | $0.245 | 4,150,584.0 | +0.22% |
| 2025-09-11 | $72.09 | $71.63 | $0.465 | 3,179,673.0 | -0.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $80.36 | $75.60 | $4.76 | 75,500,692.0 | +3.91% |
| 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% |
Spdr Gold Minishares Trust 주식 (GLDM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.34 | $39.19 | $2.15 | 56,901,870.0 | +1.31% |
| 2023-11 | $40.65 | $38.32 | $2.33 | 33,245,051.0 | +2.57% |
| 2023-10 | $39.86 | $35.99 | $3.87 | 45,473,645.0 | +7.39% |
| 2023-09 | $38.72 | $36.63 | $2.09 | 18,412,088.0 | -4.73% |
| 2023-08 | $38.77 | $37.40 | $1.37 | 32,018,211.0 | -1.28% |
| 2023-07 | $39.37 | $37.76 | $1.61 | 21,053,232.0 | +2.34% |
| 2023-06 | $39.35 | $37.56 | $1.79 | 25,635,257.0 | -2.21% |
| 2023-05 | $40.87 | $38.48 | $2.39 | 29,593,202.0 | -1.37% |
| 2023-04 | $40.66 | $39.14 | $1.52 | 27,084,273.0 | +0.97% |
| 2023-03 | $39.76 | $35.98 | $3.78 | 36,174,574.0 | +7.92% |
| 2023-02 | $38.79 | $35.91 | $2.88 | 19,751,811.0 | -5.33% |
| 2023-01 | $38.67 | $36.23 | $2.44 | 29,692,622.0 | +5.78% |
1.71%
자본화:
|
볼륨(24시간):