Get the Stockscreener App
393.41
0.44%
1.72
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 September 25, 2026, is $393.41.
- Spdr Gold Shares all-time high stock price is $509.70, occurred on January 29, 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 292.51% to $393.41 now.
- The 52-week high stock price for GLD is $509.70, representing a 29.56% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for GLD is $350.87, indicating a -10.81% decrease from the current share price, occurred on September 30, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $394.2 | $390.1 | $4.17 | 7,232,259.0 | +0.44% |
| Sep 24, 2026 | $393.1 | $389.0 | $4.02 | 6,691,516.0 | -0.30% |
| Sep 23, 2026 | $395.5 | $391.9 | $3.63 | 7,355,520.0 | -1.80% |
| Sep 22, 2026 | $400.8 | $395.6 | $5.20 | 6,466,833.0 | +0.42% |
| Sep 21, 2026 | $400.2 | $396.3 | $3.90 | 6,353,448.0 | -0.70% |
| Sep 18, 2026 | $403.1 | $398.1 | $5.02 | 9,887,727.0 | +0.71% |
| Sep 17, 2026 | $401.4 | $398.0 | $3.40 | 7,632,317.0 | +1.69% |
| Sep 16, 2026 | $400.6 | $388.4 | $12.21 | 15,555,780.0 | -0.61% |
| Sep 15, 2026 | $395.3 | $391.8 | $3.50 | 6,794,111.0 | +0.33% |
| Sep 14, 2026 | $395.9 | $391.0 | $4.94 | 7,348,191.0 | -1.49% |
| Sep 11, 2026 | $403.6 | $398.1 | $5.51 | 11,638,145.0 | +0.61% |
| Sep 10, 2026 | $401.1 | $395.5 | $5.70 | 9,931,449.0 | -1.73% |
| Sep 09, 2026 | $406.6 | $401.2 | $5.38 | 8,051,861.0 | +0.91% |
| Sep 08, 2026 | $404.3 | $399.5 | $4.80 | 8,884,287.0 | -1.73% |
| Sep 04, 2026 | $408.0 | $404.0 | $4.04 | 9,669,715.0 | -0.84% |
| Sep 03, 2026 | $413.5 | $408.5 | $5.00 | 11,928,427.0 | +1.85% |
| Sep 02, 2026 | $403.3 | $399.6 | $3.75 | 13,372,512.0 | +1.52% |
| Sep 01, 2026 | $401.2 | $396.4 | $4.80 | 12,568,888.0 | -2.86% |
| Aug 31, 2026 | $408.8 | $404.9 | $3.90 | 9,409,570.0 | -0.11% |
| Aug 28, 2026 | $424.8 | $407.6 | $17.17 | 24,358,933.0 | -3.24% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $413.5 | $388.4 | $25.15 | 174,595,245.0 | -3.68% |
| Aug, 2026 | $429.4 | $368.6 | $60.78 | 239,362,819.0 | +9.93% |
| Jul, 2026 | $383.6 | $363.6 | $20.00 | 140,132,115.0 | +0.86% |
| Jun, 2026 | $416.1 | $363.3 | $52.82 | 172,279,048.0 | -11.68% |
| May, 2026 | $437.4 | $404.3 | $33.12 | 119,346,705.0 | -1.54% |
| Apr, 2026 | $448.7 | $414.2 | $34.54 | 155,910,723.0 | -1.54% |
| Mar, 2026 | $492.1 | $399.2 | $92.95 | 345,088,340.0 | -11.05% |
| Feb, 2026 | $483.9 | $422.6 | $61.35 | 303,886,836.0 | +8.72% |
| Jan, 2026 | $509.7 | $396.2 | $113.4 | 518,717,654.0 | +12.27% |
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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):