Get the Stockscreener App
471.80
0.78%
3.66
After Hours:
475.10
3.30
+0.70%
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 March 04, 2026, is $471.80.
- 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 370.72% to $471.80 now.
- The 52-week high stock price for GLD is $509.70, representing a 8.03% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for GLD is $265.64, indicating a -43.70% decrease from the current share price, occurred on March 10, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $476.4 | $469.4 | $7.03 | 9,927,843.0 | +0.78% |
| Mar 03, 2026 | $473.2 | $458.9 | $14.27 | 22,448,258.0 | -4.46% |
| Mar 02, 2026 | $492.1 | $483.3 | $8.87 | 19,802,875.0 | +1.29% |
| Feb 27, 2026 | $483.9 | $479.1 | $4.79 | 17,004,479.0 | +1.31% |
| Feb 26, 2026 | $477.8 | $442.0 | $35.79 | 12,520,323.0 | +0.86% |
| Feb 25, 2026 | $479.5 | $472.9 | $6.63 | 12,925,373.0 | -0.25% |
| Feb 24, 2026 | $475.4 | $469.6 | $5.89 | 14,062,116.0 | -1.39% |
| Feb 23, 2026 | $481.5 | $474.6 | $6.85 | 17,283,914.0 | +2.70% |
| Feb 20, 2026 | $468.6 | $458.3 | $10.28 | 14,203,740.0 | +1.97% |
| Feb 19, 2026 | $461.5 | $456.0 | $5.48 | 8,369,554.0 | +0.28% |
| Feb 18, 2026 | $460.5 | $455.3 | $5.19 | 10,102,286.0 | +2.25% |
| Feb 17, 2026 | $451.4 | $445.5 | $5.84 | 10,920,941.0 | -3.12% |
| Feb 13, 2026 | $463.8 | $456.2 | $7.59 | 12,130,442.0 | +2.49% |
| Feb 12, 2026 | $466.4 | $448.1 | $18.32 | 20,387,924.0 | -3.47% |
| Feb 11, 2026 | $468.6 | $462.8 | $5.79 | 11,181,301.0 | +1.13% |
| Feb 10, 2026 | $466.8 | $459.5 | $7.23 | 7,812,833.0 | -0.99% |
| Feb 09, 2026 | $467.6 | $460.9 | $6.71 | 12,172,593.0 | +2.54% |
| Feb 06, 2026 | $456.9 | $450.0 | $6.90 | 12,495,989.0 | +3.07% |
| Feb 05, 2026 | $450.9 | $440.4 | $10.55 | 16,840,275.0 | -2.66% |
| Feb 04, 2026 | $463.1 | $445.7 | $17.39 | 24,040,889.0 | -0.07% |
| Feb 03, 2026 | $459.0 | $448.3 | $10.69 | 28,314,029.0 | +6.36% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $492.1 | $458.9 | $33.22 | 62,106,819.0 | -2.47% |
| 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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):