Get the Stockscreener App
414.00
0.04%
0.18
Pre-market:
407.77
-6.23
-1.50%
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 May 26, 2026, is $414.00.
- 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 313.05% to $414.00 now.
- The 52-week high stock price for GLD is $509.70, representing a 23.12% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for GLD is $299.89, indicating a -27.56% decrease from the current share price, occurred on June 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $416.0 | $411.5 | $4.48 | 5,042,322.0 | +0.04% |
| May 22, 2026 | $415.7 | $412.0 | $3.68 | 5,497,091.0 | -0.76% |
| May 21, 2026 | $418.4 | $411.9 | $6.47 | 4,617,611.0 | -0.10% |
| May 20, 2026 | $418.0 | $410.1 | $7.91 | 5,959,939.0 | +1.43% |
| May 19, 2026 | $414.5 | $409.9 | $4.59 | 5,370,312.0 | -1.66% |
| May 18, 2026 | $420.9 | $416.1 | $4.87 | 5,591,943.0 | +0.27% |
| May 15, 2026 | $419.2 | $414.1 | $5.13 | 9,214,526.0 | -2.32% |
| May 14, 2026 | $431.5 | $427.1 | $4.44 | 3,960,006.0 | -0.76% |
| May 13, 2026 | $432.5 | $428.8 | $3.74 | 4,151,944.0 | -0.56% |
| May 12, 2026 | $433.0 | $425.9 | $7.13 | 6,606,859.0 | -0.40% |
| May 11, 2026 | $436.0 | $432.2 | $3.83 | 5,513,492.0 | +0.20% |
| May 08, 2026 | $436.2 | $431.7 | $4.50 | 5,355,403.0 | +0.48% |
| May 07, 2026 | $437.4 | $430.2 | $7.17 | 6,746,450.0 | +0.17% |
| May 06, 2026 | $433.2 | $429.6 | $3.59 | 6,954,517.0 | +3.03% |
| May 05, 2026 | $421.2 | $417.9 | $3.26 | 4,221,720.0 | +0.86% |
| May 04, 2026 | $420.9 | $413.3 | $7.58 | 7,247,220.0 | -2.00% |
| May 01, 2026 | $427.9 | $421.1 | $6.85 | 5,900,259.0 | -0.11% |
| Apr 30, 2026 | $425.5 | $422.7 | $2.72 | 6,678,600.0 | +1.50% |
| Apr 29, 2026 | $419.2 | $414.2 | $5.01 | 6,407,136.0 | -1.07% |
| Apr 28, 2026 | $422.5 | $418.4 | $4.12 | 7,685,110.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $437.4 | $409.9 | $27.54 | 102,993,936.0 | -2.28% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):