Get the Stockscreener App
451.79
1.85%
8.19
After Hours:
456.37
4.58
+1.01%
Spdr Gold Shares Stock (GLD) Price History
The historical daily chart and data for Spdr Gold Shares stock (GLD), show that the latest closing stock price as of January 22, 2026, is $451.79.
- Spdr Gold Shares all-time high stock price is $448.00, occurred on January 21, 2026.
- The lowest Spdr Gold Shares stock price recorded was $100.23 on December 17, 2015. Since then, Spdr Gold Shares's stock price has risen over 350.75% to $451.79 now.
- The 52-week high stock price for GLD is $448.00, representing a -0.84% increase from the current share price, occurred on January 21, 2026.
- The 52-week low stock price for GLD is $251.92, indicating a -44.24% decrease from the current share price, occurred on January 27, 2025.
- The closing price of Spdr Gold Shares (GLD) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $453.0 | $443.6 | $9.42 | 19,040,567.0 | +1.85% |
| Jan 21, 2026 | $448.0 | $437.1 | $10.89 | 38,786,471.0 | +1.46% |
| Jan 20, 2026 | $438.1 | $434.1 | $4.04 | 21,137,115.0 | +3.78% |
| Jan 16, 2026 | $424.8 | $417.0 | $7.76 | 20,854,241.0 | -0.48% |
| Jan 15, 2026 | $425.1 | $422.8 | $2.27 | 14,200,390.0 | -0.61% |
| Jan 14, 2026 | $426.9 | $422.8 | $4.02 | 18,532,986.0 | +1.02% |
| Jan 13, 2026 | $426.1 | $420.1 | $6.05 | 16,575,941.0 | -0.14% |
| Jan 12, 2026 | $425.7 | $421.5 | $4.22 | 20,870,007.0 | +1.87% |
| Jan 09, 2026 | $415.3 | $411.8 | $3.49 | 13,582,420.0 | +0.72% |
| Jan 08, 2026 | $411.6 | $406.4 | $5.24 | 8,631,181.0 | +0.55% |
| Jan 07, 2026 | $410.8 | $406.6 | $4.16 | 10,624,228.0 | -0.96% |
| Jan 06, 2026 | $413.5 | $410.3 | $3.17 | 11,598,511.0 | +1.08% |
| Jan 05, 2026 | $409.7 | $406.1 | $3.57 | 13,357,623.0 | +2.63% |
| Jan 02, 2026 | $401.8 | $396.2 | $5.57 | 10,304,645.0 | +0.50% |
| Dec 31, 2025 | $400.1 | $395.6 | $4.54 | 10,093,191.0 | -0.65% |
| Dec 30, 2025 | $403.8 | $398.6 | $5.24 | 10,118,709.0 | +0.07% |
| Dec 29, 2025 | $403.8 | $395.3 | $8.43 | 20,447,124.0 | -4.35% |
| Dec 26, 2025 | $418.4 | $414.8 | $3.70 | 10,432,217.0 | +1.17% |
| Dec 24, 2025 | $412.6 | $408.8 | $3.80 | 6,717,263.0 | -0.41% |
Spdr Gold Shares Stock (GLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Gold Shares 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 stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Gold Shares Stock (GLD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $453.0 | $396.2 | $56.73 | 257,136,893.0 | +14.00% |
Spdr Gold Shares Stock (GLD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $418.4 | $382.9 | $35.54 | 219,934,662.0 | +2.84% |
| Nov, 2025 | $388.2 | $361.4 | $26.79 | 208,223,365.0 | +5.37% |
| Oct, 2025 | $403.3 | $351.4 | $51.90 | 548,777,543.0 | +3.56% |
| Sep, 2025 | $355.6 | $320.2 | $35.33 | 300,594,321.0 | +11.76% |
| Aug, 2025 | $318.1 | $305.2 | $12.90 | 177,250,520.0 | +4.99% |
| Jul, 2025 | $316.2 | $301.0 | $15.29 | 193,931,021.0 | -0.61% |
| Jun, 2025 | $317.6 | $299.9 | $17.71 | 198,028,146.0 | +0.41% |
| May, 2025 | $315.6 | $291.8 | $23.84 | 233,417,148.0 | -0.06% |
| Apr, 2025 | $317.6 | $272.6 | $45.05 | 346,522,738.0 | +5.42% |
| Mar, 2025 | $288.4 | $265.1 | $23.32 | 168,869,832.0 | +9.45% |
| 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 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% |
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):