SPDR Gold Trust (GLD) stock
GLDNYSECommodity Contracts Brokers & DealersFiscal year ends September 30
$355.78−12.79 (-3.47%)
Close on Oct 30, 2026Market cap $128.77BP/E –Yield –
Price history
SPDR Gold Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$355.78
-3.47% on the day
52-week range
$354.67 – $509.70
-30.2% from the high
Change over 52 weeks
-3.9%
From $370.13 on Oct 30, 2025
Average volume
8.82M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $361.45 | $361.68 | $354.67 | $355.78 | -3.47% | 16,265,890 |
| Oct 29, 2026 | $368.80 | $369.94 | $366.97 | $368.57 | -1.32% | 9,132,565 |
| Oct 28, 2026 | $371.29 | $373.60 | $368.88 | $373.51 | +0.33% | 9,013,109 |
| Oct 27, 2026 | $368.45 | $372.59 | $368.45 | $372.28 | +1.21% | 5,335,889 |
| Oct 26, 2026 | $367.30 | $369.31 | $365.54 | $367.82 | +0.33% | 6,548,103 |
| Oct 23, 2026 | $368.95 | $369.25 | $364.33 | $366.61 | -0.65% | 10,120,150 |
| Oct 22, 2026 | $373.54 | $373.87 | $368.35 | $369.00 | -2.63% | 17,543,750 |
| Oct 21, 2026 | $379.17 | $379.55 | $376.20 | $378.95 | +0.34% | 6,880,831 |
| Oct 20, 2026 | $377.91 | $380.88 | $377.26 | $377.65 | -0.54% | 6,038,333 |
| Oct 19, 2026 | $381.43 | $381.93 | $379.12 | $379.69 | -0.61% | 5,164,320 |
| Oct 16, 2026 | $381.34 | $384.88 | $380.89 | $382.01 | -0.18% | 9,071,391 |
| Oct 15, 2026 | $380.92 | $382.94 | $379.72 | $382.71 | +1.79% | 8,773,529 |
| Oct 14, 2026 | $374.91 | $376.48 | $373.36 | $375.99 | -1.49% | 10,311,130 |
| Oct 13, 2026 | $383.93 | $384.00 | $380.09 | $381.67 | -0.13% | 5,711,672 |
| Oct 12, 2026 | $382.61 | $382.74 | $381.16 | $382.15 | -0.63% | 4,874,403 |
| Oct 9, 2026 | $383.98 | $385.17 | $383.26 | $384.58 | +1.57% | 7,472,309 |
| Oct 8, 2026 | $377.85 | $379.88 | $376.13 | $378.62 | +0.73% | 9,706,596 |
| Oct 7, 2026 | $374.97 | $378.25 | $374.23 | $375.88 | -1.67% | 7,216,594 |
| Oct 6, 2026 | $381.47 | $383.57 | $379.79 | $382.27 | +0.72% | 7,513,723 |
| Oct 5, 2026 | $380.70 | $380.78 | $377.98 | $379.55 | -0.16% | 4,289,413 |
| Oct 2, 2026 | $384.45 | $385.22 | $378.11 | $380.14 | -0.68% | 9,322,144 |
| Oct 1, 2026 | $381.91 | $383.70 | $380.36 | $382.76 | +0.50% | 6,095,924 |
| Sep 30, 2026 | $384.39 | $384.59 | $380.18 | $380.84 | -0.54% | 7,016,183 |
| Sep 29, 2026 | $380.94 | $383.00 | $379.72 | $382.89 | +1.32% | 8,122,813 |
| Sep 28, 2026 | $379.76 | $381.52 | $376.88 | $377.91 | -3.94% | 14,843,410 |
| Sep 25, 2026 | $392.21 | $394.22 | $390.05 | $393.41 | +0.44% | 7,701,093 |
| Sep 24, 2026 | $391.96 | $393.07 | $389.05 | $391.69 | -0.30% | 6,710,214 |
| Sep 23, 2026 | $395.33 | $395.50 | $391.87 | $392.88 | -1.80% | 7,546,968 |
| Sep 22, 2026 | $397.07 | $400.78 | $395.58 | $400.07 | +0.42% | 6,519,914 |
| Sep 21, 2026 | $400.17 | $400.24 | $396.34 | $398.38 | -0.70% | 6,410,962 |
| Sep 18, 2026 | $400.48 | $403.15 | $398.13 | $401.17 | +0.71% | 9,523,869 |
| Sep 17, 2026 | $400.28 | $401.44 | $398.04 | $398.36 | +1.69% | 7,746,109 |
| Sep 16, 2026 | $398.91 | $400.60 | $388.39 | $391.74 | -0.61% | 15,773,160 |
| Sep 15, 2026 | $393.11 | $395.31 | $391.81 | $394.15 | +0.33% | 6,705,452 |
| Sep 14, 2026 | $391.89 | $395.90 | $390.96 | $392.84 | -1.49% | 7,435,126 |
| Sep 11, 2026 | $402.53 | $403.65 | $398.14 | $398.77 | +0.61% | 10,962,990 |
| Sep 10, 2026 | $399.53 | $401.15 | $395.45 | $396.36 | -1.73% | 10,202,950 |
| Sep 9, 2026 | $406.11 | $406.56 | $401.18 | $403.35 | +0.91% | 8,188,431 |
| Sep 8, 2026 | $403.56 | $404.28 | $399.48 | $399.72 | -1.73% | 8,992,198 |
| Sep 4, 2026 | $404.66 | $408.00 | $403.96 | $406.77 | -0.84% | 9,819,435 |
| Sep 3, 2026 | $410.71 | $413.54 | $408.54 | $410.22 | +1.85% | 12,509,470 |
| Sep 2, 2026 | $399.71 | $403.33 | $399.58 | $402.78 | +1.52% | 13,714,090 |
| Sep 1, 2026 | $398.29 | $401.25 | $396.45 | $396.75 | -2.86% | 13,143,010 |
| Aug 31, 2026 | $407.76 | $408.80 | $404.90 | $408.42 | -0.11% | 9,490,022 |
| Aug 28, 2026 | $422.24 | $424.79 | $407.62 | $408.89 | -3.24% | 25,044,420 |
| Aug 27, 2026 | $420.82 | $423.35 | $418.43 | $422.60 | +0.30% | 7,088,987 |
| Aug 26, 2026 | $423.00 | $424.95 | $420.31 | $421.32 | -1.58% | 9,816,476 |
| Aug 25, 2026 | $422.78 | $428.14 | $422.33 | $428.07 | +0.32% | 12,450,560 |
| Aug 24, 2026 | $428.55 | $429.42 | $424.20 | $426.69 | +0.79% | 18,942,970 |
| Aug 21, 2026 | $420.53 | $424.89 | $419.42 | $423.36 | +1.95% | 14,528,990 |
| Aug 20, 2026 | $410.08 | $416.45 | $409.82 | $415.26 | +0.34% | 13,900,940 |
| Aug 19, 2026 | $408.81 | $414.00 | $407.47 | $413.84 | +3.84% | 17,480,670 |
| Aug 18, 2026 | $402.55 | $404.32 | $397.87 | $398.55 | -1.71% | 10,660,890 |
| Aug 17, 2026 | $402.34 | $406.23 | $402.18 | $405.49 | +1.00% | 9,604,102 |
| Aug 14, 2026 | $402.18 | $403.33 | $400.94 | $401.48 | +0.63% | 6,749,803 |
| Aug 13, 2026 | $402.17 | $402.58 | $398.28 | $398.96 | -1.47% | 8,695,240 |
| Aug 12, 2026 | $405.31 | $407.36 | $403.22 | $404.92 | +0.99% | 10,383,090 |
| Aug 11, 2026 | $403.44 | $404.03 | $399.89 | $400.96 | -0.39% | 7,439,138 |
| Aug 10, 2026 | $397.71 | $403.24 | $395.93 | $402.54 | +1.02% | 11,057,000 |
| Aug 7, 2026 | $399.60 | $400.66 | $396.95 | $398.47 | +2.26% | 13,324,500 |
| Aug 6, 2026 | $389.50 | $392.12 | $387.27 | $389.67 | +0.01% | 10,954,330 |
| Aug 5, 2026 | $384.96 | $391.51 | $384.32 | $389.64 | +4.14% | 14,758,690 |
| Aug 4, 2026 | $374.14 | $376.69 | $373.71 | $374.16 | +0.66% | 5,723,063 |
| Aug 3, 2026 | $370.10 | $372.04 | $368.64 | $371.71 | +0.05% | 4,968,937 |
| Jul 31, 2026 | $370.84 | $372.01 | $368.82 | $371.54 | -1.49% | 6,825,924 |
| Jul 30, 2026 | $374.16 | $377.86 | $373.76 | $377.16 | +1.64% | 5,968,409 |
| Jul 29, 2026 | $368.29 | $377.62 | $366.53 | $371.08 | +0.46% | 11,839,940 |
| Jul 28, 2026 | $369.61 | $371.23 | $367.98 | $369.37 | -1.40% | 4,819,262 |
| Jul 27, 2026 | $373.89 | $375.53 | $372.91 | $374.63 | +0.73% | 3,699,961 |
| Jul 24, 2026 | $371.26 | $374.49 | $371.03 | $371.90 | +0.10% | 3,852,356 |
| Jul 23, 2026 | $372.36 | $373.09 | $370.53 | $371.52 | -2.00% | 9,820,641 |
| Jul 22, 2026 | $379.07 | $382.22 | $378.83 | $379.12 | +1.15% | 7,115,061 |
| Jul 21, 2026 | $371.70 | $375.01 | $371.07 | $374.81 | +1.96% | 6,070,621 |
| Jul 20, 2026 | $367.79 | $368.79 | $366.80 | $367.60 | -0.22% | 3,922,524 |
| Jul 17, 2026 | $364.11 | $369.21 | $363.60 | $368.41 | +0.95% | 6,456,632 |
| Jul 16, 2026 | $367.45 | $368.43 | $364.05 | $364.96 | -1.98% | 9,048,047 |
| Jul 15, 2026 | $372.11 | $374.49 | $369.50 | $372.35 | +0.05% | 7,683,667 |
| Jul 14, 2026 | $374.53 | $376.28 | $370.92 | $372.15 | +1.37% | 6,303,383 |
| Jul 13, 2026 | $372.77 | $372.89 | $365.77 | $367.13 | -2.62% | 7,161,731 |
| Jul 10, 2026 | $375.00 | $377.55 | $373.70 | $377.01 | -0.31% | 5,455,434 |
| Jul 9, 2026 | $378.51 | $379.65 | $377.41 | $378.18 | +1.00% | 4,754,582 |
| Jul 8, 2026 | $373.17 | $375.47 | $368.95 | $374.45 | -0.81% | 7,728,535 |
| Jul 7, 2026 | $382.39 | $383.60 | $375.52 | $377.49 | -1.21% | 4,815,434 |
| Jul 6, 2026 | $380.21 | $382.43 | $378.83 | $382.13 | +1.06% | 3,906,524 |
| Jul 2, 2026 | $377.44 | $380.27 | $376.29 | $378.13 | +2.03% | 7,607,967 |
| Jul 1, 2026 | $371.21 | $377.78 | $370.21 | $370.60 | +0.60% | 9,058,287 |
| Jun 30, 2026 | $369.22 | $372.83 | $368.26 | $368.38 | -0.05% | 5,302,053 |
| Jun 29, 2026 | $370.58 | $371.19 | $366.97 | $368.58 | -1.35% | 5,006,269 |
| Jun 26, 2026 | $372.27 | $375.85 | $371.18 | $373.63 | +1.13% | 5,603,324 |
| Jun 25, 2026 | $368.99 | $371.04 | $366.80 | $369.46 | +0.97% | 9,164,674 |
| Jun 24, 2026 | $364.81 | $370.90 | $363.32 | $365.92 | -3.02% | 12,741,720 |
| Jun 23, 2026 | $377.72 | $380.35 | $377.17 | $377.32 | -1.89% | 7,389,590 |
| Jun 22, 2026 | $384.25 | $386.41 | $382.64 | $384.59 | -0.65% | 7,835,120 |
| Jun 18, 2026 | $391.24 | $392.50 | $385.60 | $387.12 | -0.38% | 7,627,319 |
| Jun 17, 2026 | $397.82 | $402.04 | $387.08 | $388.60 | -2.27% | 13,343,020 |
| Jun 16, 2026 | $397.83 | $398.96 | $395.82 | $397.63 | +0.27% | 6,003,963 |
| Jun 15, 2026 | $399.49 | $401.00 | $396.15 | $396.55 | +2.59% | 10,477,120 |
| Jun 12, 2026 | $385.73 | $388.77 | $383.35 | $386.54 | +0.06% | 7,532,577 |
| Jun 11, 2026 | $373.96 | $387.21 | $371.88 | $386.32 | +3.13% | 12,622,480 |
| Jun 10, 2026 | $380.75 | $384.21 | $374.55 | $374.58 | -4.15% | 13,956,160 |
| Jun 9, 2026 | $397.57 | $400.48 | $388.75 | $390.78 | -1.63% | 9,567,301 |
| Jun 8, 2026 | $397.52 | $398.98 | $396.03 | $397.27 | +0.26% | 8,057,349 |
| Jun 5, 2026 | $404.38 | $404.72 | $395.92 | $396.24 | -3.65% | 11,473,870 |
| Jun 4, 2026 | $413.37 | $414.37 | $409.01 | $411.27 | +0.83% | 4,646,545 |
| Jun 3, 2026 | $408.38 | $409.38 | $406.23 | $407.87 | -0.99% | 5,038,037 |
| Jun 2, 2026 | $414.08 | $414.40 | $411.10 | $411.95 | +0.17% | 3,823,879 |
| Jun 1, 2026 | $409.86 | $412.61 | $408.24 | $411.26 | -1.40% | 6,158,855 |
| May 29, 2026 | $415.62 | $421.82 | $415.08 | $417.12 | +1.05% | 7,705,706 |
| May 28, 2026 | $406.48 | $414.51 | $405.41 | $412.77 | +1.05% | 7,184,086 |
| May 27, 2026 | $404.34 | $409.25 | $404.30 | $408.49 | -1.33% | 6,624,575 |
| May 26, 2026 | $415.16 | $415.98 | $411.50 | $414.00 | +0.04% | 5,098,408 |
| May 22, 2026 | $415.17 | $415.68 | $412.00 | $413.82 | -0.76% | 5,528,437 |
| May 21, 2026 | $413.14 | $418.42 | $411.95 | $416.99 | -0.10% | 4,679,936 |
| May 20, 2026 | $412.14 | $417.99 | $410.08 | $417.40 | +1.43% | 6,004,981 |
| May 19, 2026 | $412.45 | $414.47 | $409.88 | $411.50 | -1.66% | 5,419,418 |
| May 18, 2026 | $419.82 | $420.93 | $416.06 | $418.43 | +0.27% | 5,628,254 |
| May 15, 2026 | $417.64 | $419.25 | $414.12 | $417.29 | -2.32% | 9,360,392 |
| May 14, 2026 | $430.30 | $431.54 | $427.10 | $427.21 | -0.76% | 4,021,406 |
| May 13, 2026 | $430.52 | $432.49 | $428.75 | $430.50 | -0.56% | 4,180,266 |
| May 12, 2026 | $430.70 | $432.98 | $425.85 | $432.93 | -0.40% | 6,660,930 |
| May 11, 2026 | $434.18 | $436.04 | $432.21 | $434.65 | +0.20% | 5,569,059 |
| May 8, 2026 | $434.05 | $436.20 | $431.70 | $433.77 | +0.48% | 5,380,821 |
| May 7, 2026 | $435.61 | $437.42 | $430.25 | $431.68 | +0.17% | 6,816,211 |
| May 6, 2026 | $430.15 | $433.19 | $429.60 | $430.96 | +3.03% | 7,013,889 |
| May 5, 2026 | $420.15 | $421.16 | $417.91 | $418.27 | +0.86% | 4,279,931 |
| May 4, 2026 | $418.84 | $420.86 | $413.28 | $414.71 | -2.00% | 7,285,730 |
| May 1, 2026 | $421.41 | $427.93 | $421.08 | $423.18 | -0.11% | 5,911,487 |
| Apr 30, 2026 | $425.34 | $425.46 | $422.74 | $423.66 | +1.50% | 6,732,811 |
| Apr 29, 2026 | $416.74 | $419.17 | $414.16 | $417.41 | -1.07% | 6,452,572 |
| Apr 28, 2026 | $420.72 | $422.52 | $418.40 | $421.91 | -1.86% | 7,723,432 |
| Apr 27, 2026 | $431.66 | $431.80 | $428.52 | $429.89 | -0.78% | 6,105,233 |
| Apr 24, 2026 | $431.34 | $435.28 | $430.65 | $433.25 | +0.51% | 5,924,116 |
| Apr 23, 2026 | $433.96 | $435.29 | $428.22 | $431.04 | -0.97% | 4,976,399 |
| Apr 22, 2026 | $436.27 | $437.17 | $433.78 | $435.26 | +1.32% | 5,178,054 |
| Apr 21, 2026 | $438.55 | $440.25 | $428.71 | $429.57 | -2.83% | 9,480,023 |
| Apr 20, 2026 | $443.13 | $443.42 | $440.05 | $442.09 | -0.86% | 8,471,566 |
| Apr 17, 2026 | $445.65 | $448.70 | $445.32 | $445.93 | +1.33% | 9,711,965 |
| Apr 16, 2026 | $442.15 | $442.98 | $438.18 | $440.08 | -0.09% | 5,350,127 |
| Apr 15, 2026 | $442.88 | $443.74 | $439.60 | $440.46 | -1.04% | 6,455,885 |
| Apr 14, 2026 | $439.32 | $445.18 | $439.02 | $445.09 | +2.23% | 8,731,650 |
| Apr 13, 2026 | $434.78 | $436.22 | $431.63 | $435.36 | -0.40% | 5,549,419 |
| Apr 10, 2026 | $438.59 | $440.35 | $436.00 | $437.13 | -0.18% | 6,193,254 |
| Apr 9, 2026 | $436.47 | $440.91 | $435.87 | $437.91 | +0.78% | 6,748,462 |
| Apr 8, 2026 | $439.98 | $440.44 | $431.31 | $434.53 | +0.63% | 9,689,696 |
| Apr 7, 2026 | $427.90 | $433.43 | $423.10 | $431.81 | +0.97% | 7,263,495 |
| Apr 6, 2026 | $428.87 | $431.49 | $426.71 | $427.65 | -0.41% | 5,417,250 |
| Apr 2, 2026 | $422.29 | $431.67 | $421.17 | $429.41 | -1.92% | 10,838,640 |
| Apr 1, 2026 | $435.00 | $440.19 | $433.76 | $437.82 | +1.75% | 14,133,120 |
| Mar 31, 2026 | $420.08 | $430.57 | $419.59 | $430.29 | +3.79% | 14,534,300 |
| Mar 30, 2026 | $419.54 | $420.10 | $412.66 | $414.58 | -0.03% | 13,172,070 |
| Mar 27, 2026 | $406.20 | $418.40 | $405.41 | $414.70 | +3.51% | 16,580,720 |
| Mar 26, 2026 | $408.53 | $411.37 | $400.26 | $400.64 | -3.76% | 15,756,340 |
| Mar 25, 2026 | $419.71 | $420.66 | $412.25 | $416.29 | +3.01% | 15,713,160 |
| Mar 24, 2026 | $400.24 | $407.29 | $399.20 | $404.13 | +0.02% | 17,478,520 |
| Mar 23, 2026 | $405.12 | $414.54 | $399.64 | $404.04 | -2.26% | 36,796,840 |
| Mar 20, 2026 | $428.09 | $428.59 | $411.23 | $413.38 | -3.06% | 27,204,940 |
| Mar 19, 2026 | $420.36 | $428.27 | $416.80 | $426.41 | -4.12% | 30,205,980 |
| Mar 18, 2026 | $446.66 | $450.06 | $444.39 | $444.74 | -3.16% | 18,375,610 |
| Mar 17, 2026 | $460.51 | $462.21 | $456.87 | $459.27 | -0.25% | 7,610,091 |
| Mar 16, 2026 | $461.27 | $462.80 | $456.91 | $460.43 | -0.09% | 8,964,093 |
| Mar 13, 2026 | $469.31 | $470.10 | $460.22 | $460.84 | -1.29% | 11,741,580 |
| Mar 12, 2026 | $475.02 | $475.02 | $466.60 | $466.88 | -1.97% | 11,900,580 |
| Mar 11, 2026 | $476.13 | $477.45 | $473.13 | $476.24 | -0.34% | 7,522,851 |
| Mar 10, 2026 | $479.74 | $481.31 | $474.21 | $477.86 | +1.13% | 9,616,837 |
| Mar 9, 2026 | $468.09 | $472.68 | $464.79 | $472.53 | -0.21% | 8,829,848 |
| Mar 6, 2026 | $469.04 | $475.46 | $467.07 | $473.51 | +1.58% | 10,489,820 |
| Mar 5, 2026 | $470.45 | $470.67 | $463.91 | $466.13 | -1.20% | 11,674,830 |
| Mar 4, 2026 | $474.82 | $476.42 | $469.39 | $471.80 | +0.78% | 9,985,887 |
| Mar 3, 2026 | $472.83 | $473.20 | $458.93 | $468.14 | -4.46% | 22,591,540 |
| Mar 2, 2026 | $490.10 | $492.15 | $483.28 | $490.00 | +1.29% | 19,916,580 |
| Feb 27, 2026 | $480.75 | $483.90 | $479.11 | $483.75 | +1.31% | 16,795,080 |
| Feb 26, 2026 | $474.95 | $477.83 | $442.04 | $477.48 | +0.86% | 12,375,050 |
| Feb 25, 2026 | $475.74 | $479.53 | $472.90 | $473.42 | -0.25% | 12,954,280 |
| Feb 24, 2026 | $470.09 | $475.44 | $469.55 | $474.61 | -1.39% | 14,147,100 |
| Feb 23, 2026 | $474.65 | $481.46 | $474.61 | $481.28 | +2.70% | 17,441,570 |
| Feb 20, 2026 | $463.25 | $468.62 | $458.34 | $468.62 | +1.97% | 14,316,250 |
| Feb 19, 2026 | $457.34 | $461.51 | $456.03 | $459.56 | +0.28% | 8,411,438 |
| Feb 18, 2026 | $455.81 | $460.51 | $455.32 | $458.28 | +2.25% | 10,226,300 |
| Feb 17, 2026 | $450.26 | $451.37 | $445.53 | $448.20 | -3.12% | 10,976,090 |
| Feb 13, 2026 | $459.73 | $463.84 | $456.25 | $462.62 | +2.49% | 12,359,350 |
| Feb 12, 2026 | $464.90 | $466.38 | $448.06 | $451.39 | -3.47% | 20,488,830 |
| Feb 11, 2026 | $466.00 | $468.61 | $462.82 | $467.63 | +1.13% | 11,209,600 |
| Feb 10, 2026 | $465.96 | $466.75 | $459.52 | $462.40 | -0.99% | 7,861,589 |
| Feb 9, 2026 | $461.39 | $467.56 | $460.85 | $467.03 | +2.54% | 12,330,870 |
| Feb 6, 2026 | $450.73 | $456.93 | $450.03 | $455.46 | +3.07% | 12,663,910 |
| Feb 5, 2026 | $444.29 | $450.90 | $440.35 | $441.88 | -2.66% | 17,718,070 |
| Feb 4, 2026 | $462.47 | $463.10 | $445.71 | $453.97 | -0.07% | 24,427,920 |
| Feb 3, 2026 | $452.63 | $459.00 | $448.31 | $454.29 | +6.36% | 28,703,470 |
| Feb 2, 2026 | $434.01 | $440.78 | $422.55 | $427.13 | -4.00% | 41,626,230 |
| Jan 30, 2026 | $466.25 | $470.06 | $430.80 | $444.95 | -10.27% | 86,593,520 |
| Jan 29, 2026 | $509.51 | $509.70 | $468.51 | $495.90 | +0.27% | 69,970,860 |
| Jan 28, 2026 | $483.39 | $495.88 | $481.25 | $494.56 | +3.88% | 44,154,580 |
| Jan 27, 2026 | $465.07 | $476.49 | $463.95 | $476.10 | +2.45% | 28,386,220 |
| Jan 26, 2026 | $466.78 | $469.28 | $460.36 | $464.70 | +1.46% | 34,155,970 |
| Jan 23, 2026 | $454.11 | $458.75 | $453.45 | $458.00 | +1.37% | 21,531,870 |
| Jan 22, 2026 | $443.84 | $452.98 | $443.56 | $451.79 | +1.85% | 19,251,190 |
| Jan 21, 2026 | $446.87 | $448.00 | $437.11 | $443.60 | +1.46% | 38,830,230 |
| Jan 20, 2026 | $436.69 | $438.14 | $434.10 | $437.23 | +3.78% | 21,308,140 |
| Jan 16, 2026 | $422.80 | $424.80 | $417.04 | $421.29 | -0.48% | 20,951,570 |
| Jan 15, 2026 | $423.02 | $425.06 | $422.79 | $423.33 | -0.61% | 14,253,250 |
| Jan 14, 2026 | $426.03 | $426.86 | $422.84 | $425.94 | +1.02% | 18,305,540 |
| Jan 13, 2026 | $424.59 | $426.12 | $420.07 | $421.63 | -0.14% | 16,681,220 |
| Jan 12, 2026 | $421.52 | $425.74 | $421.52 | $422.23 | +1.87% | 20,904,130 |
| Jan 9, 2026 | $413.22 | $415.29 | $411.80 | $414.47 | +0.72% | 14,011,240 |
| Jan 8, 2026 | $406.97 | $411.64 | $406.40 | $411.49 | +0.55% | 8,705,926 |
| Jan 7, 2026 | $408.63 | $410.81 | $406.65 | $409.23 | -0.96% | 10,589,450 |
| Jan 6, 2026 | $410.67 | $413.48 | $410.31 | $413.18 | +1.08% | 11,640,910 |
| Jan 5, 2026 | $406.39 | $409.72 | $406.15 | $408.76 | +2.63% | 13,410,640 |
| Jan 2, 2026 | $401.62 | $401.82 | $396.25 | $398.28 | +0.50% | 10,372,570 |
| Dec 31, 2025 | $398.60 | $400.13 | $395.59 | $396.31 | -0.65% | 10,194,740 |
| Dec 30, 2025 | $403.60 | $403.80 | $398.56 | $398.89 | +0.07% | 10,179,030 |
| Dec 29, 2025 | $403.66 | $403.76 | $395.33 | $398.60 | -4.35% | 20,679,240 |
| Dec 26, 2025 | $416.48 | $418.45 | $414.75 | $416.74 | +1.17% | 10,476,230 |
| Dec 24, 2025 | $412.25 | $412.63 | $408.83 | $411.93 | -0.41% | 6,718,437 |
| Dec 23, 2025 | $410.30 | $413.76 | $407.10 | $413.64 | +1.33% | 13,193,260 |
| Dec 22, 2025 | $406.98 | $408.52 | $405.72 | $408.23 | +2.31% | 14,202,070 |
| Dec 19, 2025 | $397.92 | $400.63 | $397.17 | $399.02 | +0.11% | 9,894,767 |
| Dec 18, 2025 | $398.28 | $402.21 | $396.05 | $398.57 | -0.18% | 11,837,550 |
| Dec 17, 2025 | $398.08 | $399.98 | $397.25 | $399.29 | +0.86% | 10,456,890 |
| Dec 16, 2025 | $397.75 | $398.71 | $394.59 | $395.89 | +0.02% | 9,201,557 |
| Dec 15, 2025 | $397.76 | $398.71 | $394.07 | $395.80 | +0.09% | 11,345,030 |
| Dec 12, 2025 | $399.16 | $400.39 | $391.47 | $395.44 | +0.56% | 16,792,060 |
| Dec 11, 2025 | $389.02 | $394.09 | $388.50 | $393.24 | +1.08% | 11,240,630 |
| Dec 10, 2025 | $385.95 | $389.76 | $384.50 | $389.05 | +0.43% | 9,120,475 |
| Dec 9, 2025 | $385.62 | $388.21 | $385.27 | $387.40 | +0.51% | 6,358,694 |
| Dec 8, 2025 | $387.02 | $387.24 | $384.01 | $385.42 | -0.26% | 6,822,119 |
| Dec 5, 2025 | $389.12 | $391.74 | $386.18 | $386.44 | -0.18% | 9,449,808 |
| Dec 4, 2025 | $386.92 | $388.00 | $385.40 | $387.13 | +0.06% | 6,754,434 |
| Dec 3, 2025 | $388.46 | $390.13 | $385.83 | $386.88 | -0.09% | 7,886,793 |
| Dec 2, 2025 | $388.87 | $388.98 | $382.91 | $387.24 | -0.64% | 8,103,923 |
| Dec 1, 2025 | $390.61 | $390.70 | $388.06 | $389.75 | +0.48% | 11,177,070 |
| Nov 28, 2025 | $385.98 | $388.00 | $384.99 | $387.88 | +1.24% | 7,175,407 |
| Nov 26, 2025 | $381.06 | $383.78 | $380.46 | $383.12 | +0.80% | 9,184,071 |
| Nov 25, 2025 | $380.26 | $382.52 | $378.06 | $380.08 | -0.03% | 10,462,810 |
| Nov 24, 2025 | $374.88 | $380.28 | $374.19 | $380.20 | +1.58% | 10,085,320 |
| Nov 21, 2025 | $374.03 | $377.23 | $372.94 | $374.27 | -0.15% | 13,194,560 |
| Nov 20, 2025 | $375.29 | $377.69 | $371.85 | $374.85 | -0.03% | 10,506,550 |
| Nov 19, 2025 | $377.78 | $380.17 | $373.03 | $374.96 | +0.16% | 10,980,420 |
| Nov 18, 2025 | $374.83 | $375.54 | $371.62 | $374.35 | +0.73% | 7,818,783 |
| Nov 17, 2025 | $374.04 | $375.46 | $368.52 | $371.65 | -1.15% | 13,295,250 |
| Nov 14, 2025 | $372.87 | $378.20 | $370.89 | $375.96 | -1.80% | 15,198,030 |
| Nov 13, 2025 | $387.29 | $388.18 | $381.21 | $382.87 | -0.81% | 15,867,870 |
| Nov 12, 2025 | $380.07 | $387.46 | $379.44 | $385.99 | +1.61% | 16,203,720 |
| Nov 11, 2025 | $379.98 | $380.40 | $376.87 | $379.87 | +0.39% | 10,753,180 |
| Nov 10, 2025 | $375.93 | $378.66 | $374.78 | $378.38 | +2.73% | 13,456,210 |
| Nov 7, 2025 | $367.94 | $370.42 | $366.42 | $368.31 | +0.61% | 11,060,360 |
| Nov 6, 2025 | $367.16 | $368.18 | $364.70 | $366.07 | -0.12% | 6,891,096 |
| Nov 5, 2025 | $366.39 | $367.10 | $364.65 | $366.51 | +1.16% | 8,357,300 |
| Nov 4, 2025 | $363.48 | $365.74 | $361.39 | $362.32 | -1.75% | 11,540,060 |
| Nov 3, 2025 | $368.91 | $370.84 | $367.54 | $368.78 | +0.18% | 7,254,265 |
| Oct 31, 2025 | $370.47 | $370.66 | $365.50 | $368.12 | -0.54% | 11,077,910 |
| Oct 30, 2025 | $365.09 | $370.36 | $364.50 | $370.13 | +1.96% | 14,812,750 |
| Oct 29, 2025 | $369.65 | $370.08 | $361.36 | $363.00 | -0.38% | 18,891,850 |
| Oct 28, 2025 | $361.81 | $365.30 | $360.12 | $364.38 | -0.72% | 19,257,590 |
| Oct 27, 2025 | $371.13 | $371.59 | $365.34 | $367.01 | -2.78% | 23,657,600 |
| Oct 24, 2025 | $378.51 | $380.77 | $376.81 | $377.52 | -0.34% | 13,263,800 |
| Oct 23, 2025 | $381.46 | $382.25 | $378.65 | $378.79 | +0.40% | 13,695,500 |
| Oct 22, 2025 | $372.75 | $378.47 | $368.93 | $377.28 | +0.01% | 30,524,130 |
| Oct 21, 2025 | $386.54 | $388.89 | $375.65 | $377.24 | -6.43% | 54,101,420 |
| Oct 20, 2025 | $397.45 | $403.30 | $394.20 | $403.15 | – | 34,523,020 |
Seasonality
GLD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 0.5% | 1.3% | 1.7% | 0.6% | -1.7% | 1.9% | 2.2% | -1.2% | 1.2% | 0.5% | 2.9% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 12.3% | 8.7% | -11.1% | -1.5% | -1.5% | -11.7% | 0.9% | 9.9% | -6.8% | -6.6% | ||
| 2025 | 6.8% | 1.8% | 9.4% | 5.4% | -0.1% | 0.4% | -0.6% | 5.0% | 11.8% | 3.6% | 5.4% | 2.2% |
| 2024 | -1.4% | 0.5% | 8.7% | 3.0% | 1.6% | -0.1% | 5.4% | 2.1% | 5.1% | 4.3% | -3.1% | -1.4% |
| 2023 | 5.8% | -5.4% | 7.9% | 0.9% | -1.3% | -2.2% | 2.3% | -1.3% | -4.8% | 7.4% | 2.5% | 1.3% |
| 2022 | -1.7% | 6.1% | 1.3% | -2.1% | -3.3% | -1.6% | -2.6% | -2.9% | -2.9% | -1.8% | 8.5% | 2.9% |
| 2021 | -3.2% | -6.3% | -1.1% | 3.6% | 7.7% | -7.1% | 2.5% | -0.1% | -3.2% | 1.5% | -0.7% | 3.3% |
| 2020 | 4.5% | -0.6% | -0.2% | 7.3% | 2.6% | 2.7% | 10.8% | -0.3% | -4.2% | -0.5% | -5.4% | 7.0% |
| 2019 | 2.9% | -0.6% | -1.6% | -0.7% | 1.8% | 8.0% | 0.0% | 7.9% | -3.4% | 2.6% | -3.2% | 3.7% |
| 2018 | 3.2% | -2.1% | 0.6% | -1.0% | -1.2% | -3.6% | -2.2% | -2.1% | -0.7% | 2.1% | 0.3% | 4.9% |
| 2017 | 5.4% | 3.2% | -0.4% | 1.7% | -0.1% | -2.2% | 2.3% | 4.2% | -3.4% | -0.7% | 0.4% | 2.1% |