Get the Stockscreener App
82.41
0.78%
0.6214
Spdr Gold Minishares Trust Stock (GLDM) Price History
The historical daily chart and data for Spdr Gold Minishares Trust stock (GLDM), show that the latest closing stock price as of November 26, 2025, is $82.41.
- Spdr Gold Minishares Trust all-time high stock price is $86.75, occurred on October 20, 2025.
- The lowest Spdr Gold Minishares Trust stock price recorded was $15.12 on January 01, 2020. Since then, Spdr Gold Minishares Trust's stock price has risen over 444.87% to $82.41 now.
- The 52-week high stock price for GLDM is $86.75, representing a 5.26% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for GLDM is $51.24, indicating a -37.82% decrease from the current share price, occurred on December 19, 2024.
- The closing price of Spdr Gold Minishares Trust (GLDM) stock in the beginning of 2024 was $35.80. The stock closed the year at $36.19, a gain of over 1.09% for the year.
The table below shows more information about GLDM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $82.47 | $81.89 | $0.58 | 3,202,013.0 | +0.75% |
| Nov 25, 2025 | $82.32 | $81.37 | $0.95 | 7,435,679.0 | -0.02% |
| Nov 24, 2025 | $81.83 | $80.54 | $1.29 | 5,741,902.0 | +1.59% |
| Nov 21, 2025 | $81.18 | $80.27 | $0.91 | 5,977,182.0 | -0.20% |
| Nov 20, 2025 | $81.27 | $80.03 | $1.24 | 5,794,020.0 | -0.01% |
| Nov 19, 2025 | $81.81 | $80.29 | $1.52 | 6,493,371.0 | +0.16% |
| Nov 18, 2025 | $80.81 | $79.98 | $0.83 | 5,037,055.0 | +0.73% |
| Nov 17, 2025 | $80.80 | $79.31 | $1.48 | 8,946,198.0 | -1.12% |
| Nov 14, 2025 | $81.38 | $79.82 | $1.56 | 6,687,788.0 | -1.84% |
| Nov 13, 2025 | $83.53 | $82.04 | $1.48 | 8,566,873.0 | -0.76% |
| Nov 12, 2025 | $83.38 | $81.66 | $1.72 | 8,222,252.0 | +1.59% |
| Nov 11, 2025 | $81.85 | $81.11 | $0.74 | 3,665,978.0 | +0.41% |
| Nov 10, 2025 | $81.48 | $80.66 | $0.82 | 3,716,395.0 | +2.73% |
| Nov 07, 2025 | $79.71 | $78.85 | $0.86 | 5,035,046.0 | +0.60% |
| Nov 06, 2025 | $79.23 | $78.49 | $0.74 | 3,547,246.0 | -0.10% |
| Nov 05, 2025 | $78.98 | $78.47 | $0.515 | 3,745,295.0 | +1.17% |
| Nov 04, 2025 | $78.70 | $77.78 | $0.92 | 6,101,699.0 | -1.78% |
| Nov 03, 2025 | $79.78 | $79.09 | $0.69 | 4,357,145.0 | +0.23% |
| Oct 31, 2025 | $79.74 | $78.64 | $1.10 | 7,066,449.0 | -0.55% |
| Oct 30, 2025 | $79.69 | $78.44 | $1.25 | 6,789,380.0 | +1.97% |
| Oct 29, 2025 | $79.62 | $77.76 | $1.86 | 9,058,980.0 | -0.38% |
| Oct 28, 2025 | $78.59 | $77.50 | $1.09 | 11,955,947.0 | -0.73% |
Spdr Gold Minishares Trust Stock (GLDM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Gold Minishares Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLDM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Gold Minishares Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Gold Minishares Trust Stock (GLDM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $83.53 | $77.78 | $5.75 | 102,273,137.0 | +4.05% |
| Oct, 2025 | $86.75 | $75.60 | $11.15 | 232,227,716.0 | +3.58% |
| Sep, 2025 | $76.47 | $68.88 | $7.59 | 102,879,181.0 | +11.77% |
| Aug, 2025 | $68.40 | $65.64 | $2.77 | 60,263,641.0 | +4.99% |
| Jul, 2025 | $67.99 | $64.71 | $3.28 | 67,613,946.0 | -0.56% |
| Jun, 2025 | $68.26 | $64.46 | $3.80 | 89,122,522.0 | +0.43% |
| May, 2025 | $67.82 | $62.70 | $5.12 | 79,037,568.0 | -0.03% |
| Apr, 2025 | $68.23 | $58.55 | $9.68 | 134,102,595.0 | +5.45% |
| Mar, 2025 | $61.95 | $56.94 | $5.02 | 65,077,094.0 | +9.46% |
| Feb, 2025 | $58.47 | $55.72 | $2.75 | 56,684,180.0 | +1.91% |
| Jan, 2025 | $55.81 | $51.96 | $3.85 | 51,560,228.0 | +6.71% |
Spdr Gold Minishares Trust Stock (GLDM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.92 | $51.24 | $2.68 | 44,764,664.0 | -1.99% |
| Nov, 2024 | $54.68 | $50.67 | $4.01 | 68,377,116.0 | -3.11% |
| Oct, 2024 | $55.29 | $51.62 | $3.67 | 81,103,767.0 | +4.34% |
| Sep, 2024 | $53.05 | $49.01 | $4.04 | 77,491,428.0 | +5.12% |
| Aug, 2024 | $50.18 | $47.20 | $2.98 | 97,259,543.0 | +2.10% |
| Jul, 2024 | $49.22 | $45.97 | $3.25 | 52,737,536.0 | +5.38% |
| Jun, 2024 | $47.13 | $45.34 | $1.79 | 52,404,604.0 | -0.09% |
| May, 2024 | $48.33 | $45.13 | $3.20 | 93,641,364.0 | +1.61% |
| Apr, 2024 | $48.21 | $44.19 | $4.02 | 142,447,774.0 | +3.06% |
| Mar, 2024 | $44.12 | $40.55 | $3.57 | 54,760,509.0 | +8.66% |
| Feb, 2024 | $40.96 | $39.34 | $1.62 | 54,810,407.0 | +0.50% |
| Jan, 2024 | $41.07 | $39.70 | $1.37 | 60,087,370.0 | -1.39% |
Spdr Gold Minishares Trust Stock (GLDM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.34 | $39.19 | $2.15 | 56,901,870.0 | +1.31% |
| Nov, 2023 | $40.65 | $38.32 | $2.33 | 33,245,051.0 | +2.57% |
| Oct, 2023 | $39.86 | $35.99 | $3.87 | 45,473,645.0 | +7.39% |
| Sep, 2023 | $38.72 | $36.63 | $2.09 | 18,412,088.0 | -4.73% |
| Aug, 2023 | $38.77 | $37.40 | $1.37 | 32,018,211.0 | -1.28% |
| Jul, 2023 | $39.37 | $37.76 | $1.61 | 21,053,232.0 | +2.34% |
| Jun, 2023 | $39.35 | $37.56 | $1.79 | 25,635,257.0 | -2.21% |
| May, 2023 | $40.87 | $38.48 | $2.39 | 29,593,202.0 | -1.37% |
| Apr, 2023 | $40.66 | $39.14 | $1.52 | 27,084,273.0 | +0.97% |
| Mar, 2023 | $39.76 | $35.98 | $3.78 | 36,174,574.0 | +7.92% |
| Feb, 2023 | $38.79 | $35.91 | $2.88 | 19,751,811.0 | -5.33% |
| Jan, 2023 | $38.67 | $36.23 | $2.44 | 29,692,622.0 | +5.78% |
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):