Get the Stockscreener App
82.39
1.04%
0.85
Pre-market:
81.58
-0.81
-0.98%
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 July 06, 2026, is $82.39.
- Spdr Gold Minishares Trust all-time high stock price is $109.74, occurred on January 29, 2026.
- 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 444.73% to $82.39 now.
- The 52-week high stock price for GLDM is $109.74, representing a 33.20% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for GLDM is $64.71, indicating a -21.46% decrease from the current share price, occurred on July 30, 2025.
- The closing price of Spdr Gold Minishares Trust (GLDM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 06, 2026 | $82.44 | $81.68 | $0.7601 | 3,674,195.0 | +1.04% |
| Jul 02, 2026 | $81.98 | $81.14 | $0.8401 | 3,459,459.0 | +2.03% |
| Jul 01, 2026 | $81.42 | $79.83 | $1.59 | 4,658,980.0 | +0.63% |
| Jun 30, 2026 | $80.38 | $79.39 | $0.985 | 5,830,159.0 | -0.04% |
| Jun 29, 2026 | $80.02 | $79.12 | $0.895 | 2,847,734.0 | -1.44% |
| Jun 26, 2026 | $81.02 | $80.03 | $0.99 | 2,641,700.0 | +1.19% |
| Jun 25, 2026 | $79.99 | $79.10 | $0.89 | 4,656,016.0 | +0.98% |
| Jun 24, 2026 | $79.96 | $78.33 | $1.63 | 6,186,571.0 | -3.01% |
| Jun 23, 2026 | $81.98 | $81.32 | $0.66 | 3,166,257.0 | -1.91% |
| Jun 22, 2026 | $83.29 | $82.49 | $0.80 | 2,493,466.0 | -0.62% |
| Jun 18, 2026 | $84.61 | $83.13 | $1.48 | 3,708,875.0 | -0.41% |
| Jun 17, 2026 | $86.67 | $83.44 | $3.23 | 9,082,474.0 | -2.30% |
| Jun 16, 2026 | $86.00 | $85.33 | $0.67 | 2,331,180.0 | +0.28% |
| Jun 15, 2026 | $86.44 | $85.40 | $1.04 | 3,121,416.0 | +2.63% |
| Jun 12, 2026 | $83.80 | $82.64 | $1.16 | 4,724,900.0 | +0.11% |
| Jun 11, 2026 | $83.46 | $80.16 | $3.30 | 9,855,154.0 | +3.05% |
| Jun 10, 2026 | $82.81 | $80.74 | $2.07 | 7,033,431.0 | -4.14% |
| Jun 09, 2026 | $86.32 | $83.81 | $2.51 | 5,526,123.0 | -1.60% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $82.44 | $79.83 | $2.61 | 15,466,829.0 | +3.74% |
| Jun, 2026 | $89.31 | $78.33 | $10.98 | 100,041,961.0 | -11.69% |
| May, 2026 | $94.25 | $87.14 | $7.11 | 65,712,273.0 | -1.58% |
| Apr, 2026 | $96.68 | $89.24 | $7.44 | 99,053,864.0 | -1.42% |
| Mar, 2026 | $106.0 | $86.09 | $19.90 | 192,267,787.0 | -10.99% |
| Feb, 2026 | $104.2 | $91.00 | $13.20 | 206,887,384.0 | +8.47% |
| Jan, 2026 | $109.7 | $85.30 | $24.44 | 346,734,810.0 | +12.46% |
Spdr Gold Minishares Trust Stock (GLDM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $90.06 | $82.43 | $7.63 | 119,657,507.0 | +2.92% |
| Nov, 2025 | $83.53 | $77.78 | $5.75 | 109,319,361.0 | +5.39% |
| 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% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):