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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $381.91 | $385.22 | $354.67 | $355.78 | -6.58% | 182,401,768 |
| Sep 2026 | $398.29 | $413.54 | $376.88 | $380.84 | -6.75% | 199,587,847 |
| Aug 2026 | $370.10 | $429.42 | $368.64 | $408.42 | +9.93% | 243,062,818 |
| Jul 2026 | $371.21 | $383.60 | $363.60 | $371.54 | +0.86% | 143,914,922 |
| Jun 2026 | $409.86 | $414.40 | $363.32 | $368.38 | -11.68% | 173,371,225 |
| May 2026 | $421.41 | $437.42 | $404.30 | $417.12 | -1.54% | 120,353,923 |
| Apr 2026 | $435.00 | $448.70 | $414.16 | $423.66 | -1.54% | 157,127,169 |
| Mar 2026 | $490.10 | $492.15 | $399.20 | $430.29 | -11.05% | 346,663,017 |
| Feb 2026 | $434.01 | $483.90 | $422.55 | $483.75 | +8.72% | 307,032,997 |
| Jan 2026 | $401.62 | $509.70 | $396.25 | $444.95 | +12.27% | 524,009,026 |
| Dec 2025 | $390.61 | $418.45 | $382.91 | $396.31 | +2.17% | 232,084,807 |
| Nov 2025 | $368.91 | $388.18 | $361.39 | $387.88 | +5.37% | 209,285,262 |
| Oct 2025 | $356.17 | $403.30 | $351.40 | $368.12 | +3.56% | 553,024,280 |
| Sep 2025 | $320.82 | $355.57 | $320.24 | $355.47 | +11.76% | 301,997,116 |
| Aug 2025 | $308.61 | $318.09 | $305.19 | $318.07 | +4.99% | 178,578,107 |
| Jul 2025 | $308.56 | $316.24 | $300.96 | $302.96 | -0.61% | 202,609,911 |
| Jun 2025 | $309.21 | $317.60 | $299.89 | $304.83 | +0.41% | 199,603,441 |
| May 2025 | $297.41 | $315.62 | $291.78 | $303.60 | -0.06% | 248,582,187 |
| Apr 2025 | $288.54 | $317.63 | $272.58 | $303.77 | +5.42% | 354,296,208 |
| Mar 2025 | $265.07 | $288.39 | $265.07 | $288.14 | +9.45% | 181,030,109 |
| Feb 2025 | $259.75 | $272.32 | $259.52 | $263.27 | +1.82% | 178,992,753 |
| Jan 2025 | $244.22 | $259.99 | $242.05 | $258.56 | +6.79% | 141,392,439 |
| Dec 2024 | $244.46 | $251.26 | $238.73 | $242.13 | -1.41% | 115,487,729 |
| Nov 2024 | $254.33 | $254.86 | $236.13 | $245.59 | -3.12% | 152,757,180 |
| Oct 2024 | $245.20 | $257.71 | $240.63 | $253.51 | +4.30% | 145,961,540 |
| Sep 2024 | $230.38 | $247.37 | $228.52 | $243.06 | +5.09% | 130,625,787 |
| Aug 2024 | $226.74 | $234.01 | $220.11 | $231.29 | +2.09% | 147,220,577 |
| Jul 2024 | $215.25 | $229.65 | $214.49 | $226.55 | +5.37% | 138,677,671 |
| Jun 2024 | $215.92 | $219.97 | $211.54 | $215.01 | -0.13% | 108,836,264 |
| May 2024 | $212.96 | $225.66 | $210.71 | $215.30 | +1.62% | 141,708,422 |
| Apr 2024 | $208.68 | $225.09 | $206.29 | $211.87 | +2.99% | 254,347,740 |
| Mar 2024 | $190.27 | $206.05 | $189.44 | $205.72 | +8.67% | 162,616,609 |
| Feb 2024 | $189.71 | $191.36 | $183.78 | $189.31 | +0.46% | 118,521,139 |
| Jan 2024 | $191.44 | $191.89 | $185.45 | $188.45 | -1.42% | 124,735,494 |
| Dec 2023 | $188.81 | $193.18 | $183.15 | $191.17 | +1.28% | 153,605,631 |
| Nov 2023 | $183.91 | $189.99 | $179.11 | $188.75 | +2.53% | 143,767,716 |
| Oct 2023 | $170.23 | $186.36 | $168.30 | $184.09 | +7.37% | 222,534,535 |
| Sep 2023 | $180.80 | $181.12 | $171.27 | $171.45 | -4.76% | 122,807,361 |
| Aug 2023 | $180.85 | $181.38 | $174.93 | $180.02 | -1.28% | 140,446,026 |
| Jul 2023 | $178.61 | $184.23 | $176.66 | $182.35 | +2.29% | 99,854,633 |
| Jun 2023 | $182.81 | $184.21 | $175.79 | $178.27 | -2.22% | 133,978,121 |
| May 2023 | $186.05 | $191.36 | $180.09 | $182.32 | -1.34% | 181,067,434 |
| Apr 2023 | $183.85 | $190.41 | $183.22 | $184.80 | +0.86% | 170,988,354 |
| Mar 2023 | $170.95 | $186.24 | $168.52 | $183.22 | +7.92% | 223,198,018 |
| Feb 2023 | $179.75 | $181.73 | $168.19 | $169.78 | -5.37% | 113,813,798 |
| Jan 2023 | $171.32 | $181.22 | $169.79 | $179.41 | +5.76% | 118,786,883 |
| Dec 2022 | $167.48 | $170.61 | $164.32 | $169.64 | +2.93% | 106,823,105 |
| Nov 2022 | $153.82 | $166.23 | $150.57 | $164.81 | +8.49% | 114,982,280 |
| Oct 2022 | $155.44 | $161.08 | $151.27 | $151.91 | -1.78% | 118,408,256 |
| Sep 2022 | $158.17 | $161.62 | $151.03 | $154.67 | -2.89% | 139,879,506 |
| Aug 2022 | $164.98 | $167.98 | $159.26 | $159.27 | -2.94% | 110,218,825 |
| Jul 2022 | $167.14 | $168.68 | $158.03 | $164.10 | -2.59% | 134,819,988 |
| Jun 2022 | $172.21 | $174.94 | $168.24 | $168.46 | -1.57% | 145,737,062 |
| May 2022 | $173.61 | $177.61 | $168.01 | $171.14 | -3.26% | 179,911,153 |
| Apr 2022 | $179.55 | $186.10 | $175.50 | $176.91 | -2.07% | 195,352,160 |
| Mar 2022 | $179.05 | $193.30 | $176.69 | $180.65 | +1.27% | 376,773,555 |
| Feb 2022 | $168.57 | $182.60 | $167.03 | $178.38 | +6.12% | 254,604,690 |
| Jan 2022 | $168.86 | $173.15 | $166.37 | $168.09 | -1.68% | 211,141,556 |
| Dec 2021 | $166.84 | $171.04 | $163.80 | $170.96 | +3.30% | 151,248,815 |
| Nov 2021 | $167.38 | $174.67 | $164.38 | $165.50 | -0.69% | 162,180,761 |
| Oct 2021 | $164.27 | $169.54 | $163.47 | $166.65 | +1.48% | 136,145,220 |
| Sep 2021 | $169.94 | $171.55 | $160.97 | $164.22 | -3.22% | 160,619,697 |
| Aug 2021 | $169.30 | $171.40 | $160.68 | $169.69 | -0.08% | 165,398,667 |
| Jul 2021 | $166.65 | $171.52 | $165.50 | $169.82 | +2.53% | 145,195,426 |
| Jun 2021 | $178.76 | $178.85 | $164.01 | $165.63 | -7.15% | 207,522,484 |
| May 2021 | $167.61 | $178.61 | $165.50 | $178.38 | +7.68% | 196,291,850 |
| Apr 2021 | $161.56 | $168.39 | $161.28 | $165.66 | +3.56% | 143,031,918 |
| Mar 2021 | $163.03 | $164.15 | $157.13 | $159.96 | -1.14% | 213,383,916 |
| Feb 2021 | $175.02 | $175.26 | $160.95 | $161.81 | -6.26% | 181,018,177 |
| Jan 2021 | $181.97 | $183.21 | $170.98 | $172.61 | -3.22% | 210,962,482 |
| Dec 2020 | $169.76 | $178.40 | $169.30 | $178.36 | +7.01% | 177,611,669 |
| Nov 2020 | $177.45 | $183.53 | $166.03 | $166.67 | -5.41% | 222,263,197 |
| Oct 2020 | $178.71 | $181.31 | $174.83 | $176.20 | -0.52% | 172,325,368 |
| Sep 2020 | $186.99 | $186.99 | $173.77 | $177.12 | -4.17% | 219,976,708 |
| Aug 2020 | $185.05 | $194.45 | $179.04 | $184.83 | -0.32% | 389,827,740 |
| Jul 2020 | $167.05 | $186.14 | $165.34 | $185.43 | +10.79% | 305,203,377 |
| Jun 2020 | $162.92 | $167.99 | $157.04 | $167.37 | +2.74% | 222,149,843 |
| May 2020 | $158.00 | $164.96 | $157.80 | $162.91 | +2.59% | 235,374,679 |
| Apr 2020 | $148.20 | $164.42 | $147.85 | $158.80 | +7.26% | 260,333,673 |
| Mar 2020 | $150.00 | $159.37 | $136.12 | $148.05 | -0.22% | 457,653,312 |
| Feb 2020 | $148.66 | $158.53 | $145.80 | $148.38 | -0.64% | 254,880,733 |
| Jan 2020 | $143.86 | $149.68 | $143.40 | $149.33 | +4.50% | 195,175,784 |
| Dec 2019 | $137.32 | $143.61 | $137.30 | $142.90 | +3.66% | 121,577,703 |
| Nov 2019 | $142.21 | $142.90 | $136.19 | $137.86 | -3.21% | 139,282,191 |
| Oct 2019 | $138.07 | $143.25 | $137.80 | $142.43 | +2.56% | 179,115,897 |
| Sep 2019 | $144.96 | $146.82 | $138.03 | $138.87 | -3.39% | 235,124,194 |
| Aug 2019 | $132.42 | $145.68 | $132.31 | $143.75 | +7.91% | 323,493,050 |
| Jul 2019 | $131.56 | $136.63 | $130.55 | $133.21 | +0.01% | 226,438,080 |
| Jun 2019 | $124.09 | $135.55 | $123.90 | $133.20 | +8.00% | 205,599,649 |
| May 2019 | $121.03 | $123.40 | $119.54 | $123.33 | +1.76% | 140,575,691 |
| Apr 2019 | $122.40 | $123.77 | $119.55 | $121.20 | -0.66% | 123,062,758 |
| Mar 2019 | $123.48 | $125.11 | $121.03 | $122.01 | -1.60% | 168,665,436 |
| Feb 2019 | $124.89 | $127.21 | $123.19 | $123.99 | -0.61% | 141,865,049 |
| Jan 2019 | $121.35 | $125.23 | $120.69 | $124.75 | +2.89% | 195,087,942 |
| Dec 2018 | $116.60 | $121.26 | $116.30 | $121.25 | +4.94% | 178,777,670 |
| Nov 2018 | $116.33 | $117.07 | $113.42 | $115.54 | +0.34% | 186,558,248 |
| Oct 2018 | $112.40 | $117.65 | $111.90 | $115.15 | +2.12% | 228,320,902 |
| Sep 2018 | $112.75 | $114.78 | $111.85 | $112.76 | -0.66% | 97,282,971 |
| Aug 2018 | $115.63 | $115.70 | $111.06 | $113.51 | -2.14% | 148,056,803 |
| Jul 2018 | $118.18 | $119.73 | $115.12 | $115.99 | -2.24% | 130,481,562 |
| Jun 2018 | $122.58 | $123.86 | $118.01 | $118.65 | -3.61% | 133,445,347 |
| May 2018 | $123.90 | $125.59 | $121.97 | $123.10 | -1.20% | 136,867,655 |
| Apr 2018 | $126.65 | $129.47 | $124.19 | $124.59 | -0.95% | 148,514,781 |
| Mar 2018 | $124.15 | $128.58 | $123.58 | $125.79 | +0.63% | 143,164,999 |
| Feb 2018 | $127.18 | $128.70 | $124.39 | $125.00 | -2.08% | 176,146,242 |
| Jan 2018 | $124.66 | $129.52 | $124.10 | $127.65 | +3.23% | 184,609,769 |
| Dec 2017 | $120.94 | $124.09 | $117.40 | $123.65 | +2.11% | 145,753,895 |
| Nov 2017 | $120.98 | $123.33 | $120.18 | $121.10 | +0.36% | 121,845,067 |
| Oct 2017 | $121.17 | $123.97 | $119.78 | $120.67 | -0.75% | 137,646,009 |
| Sep 2017 | $126.01 | $128.32 | $121.55 | $121.58 | -3.37% | 173,310,607 |
| Aug 2017 | $120.44 | $125.87 | $118.97 | $125.82 | +4.20% | 179,350,765 |
| Jul 2017 | $116.54 | $120.86 | $114.80 | $120.75 | +2.31% | 128,409,350 |
| Jun 2017 | $120.17 | $123.31 | $117.91 | $118.02 | -2.16% | 160,616,203 |
| May 2017 | $120.21 | $121.23 | $115.56 | $120.62 | -0.12% | 159,319,602 |
| Apr 2017 | $118.69 | $123.07 | $118.40 | $120.77 | +1.73% | 175,983,850 |
| Mar 2017 | $117.98 | $120.08 | $114.02 | $118.72 | -0.43% | 172,400,780 |
| Feb 2017 | $114.66 | $120.40 | $114.14 | $119.23 | +3.18% | 150,069,552 |
| Jan 2017 | $109.62 | $116.17 | $109.37 | $115.55 | +5.42% | 150,413,751 |
| Dec 2016 | $111.11 | $112.50 | $107.00 | $109.61 | -1.91% | 159,130,948 |
| Nov 2016 | $122.80 | $124.76 | $111.50 | $111.75 | -8.36% | 247,215,636 |
| Oct 2016 | $125.32 | $125.46 | $118.42 | $121.94 | -2.94% | 181,292,046 |
| Sep 2016 | $124.67 | $129.08 | $124.55 | $125.64 | +0.69% | 213,473,800 |
| Aug 2016 | $128.57 | $130.55 | $124.64 | $124.78 | -3.26% | 215,783,900 |
| Jul 2016 | $127.66 | $131.15 | $125.11 | $128.98 | +1.98% | 259,546,000 |
| Jun 2016 | $115.97 | $127.05 | $115.20 | $126.47 | +8.97% | 307,601,400 |
| May 2016 | $123.78 | $123.96 | $115.29 | $116.06 | -6.14% | 201,083,100 |
| Apr 2016 | $116.08 | $123.93 | $115.00 | $123.65 | +5.11% | 222,989,100 |
| Mar 2016 | $118.74 | $122.37 | $116.16 | $117.64 | -0.84% | 259,670,200 |
| Feb 2016 | $107.54 | $120.84 | $107.35 | $118.64 | +10.93% | 314,968,700 |
| Jan 2016 | $103.13 | $107.93 | $102.49 | $106.95 | +5.41% | 139,712,800 |
| Dec 2015 | $102.30 | $104.21 | $100.23 | $101.46 | -0.45% | 124,503,700 |
| Nov 2015 | $108.64 | $108.84 | $100.99 | $101.92 | -6.75% | 106,869,000 |
| Oct 2015 | $106.98 | $113.99 | $106.63 | $109.30 | +2.28% | 131,532,500 |
| Sep 2015 | $109.63 | $110.82 | $105.27 | $106.86 | -1.80% | 113,791,100 |
| Aug 2015 | $104.59 | $112.12 | $103.78 | $108.82 | +3.71% | 151,171,700 |
| Jul 2015 | $112.12 | $112.58 | $103.43 | $104.93 | -6.62% | 157,498,100 |
| Jun 2015 | $115.02 | $115.61 | $111.57 | $112.37 | -1.52% | 110,267,600 |
| May 2015 | $112.42 | $117.88 | $112.28 | $114.10 | +0.56% | 99,097,100 |
| Apr 2015 | $114.56 | $117.47 | $112.77 | $113.47 | -0.17% | 106,636,600 |
| Mar 2015 | $116.50 | $116.64 | $109.77 | $113.66 | -2.15% | 133,483,100 |
| Feb 2015 | $121.84 | $123.16 | $114.29 | $116.16 | -5.91% | 125,686,200 |
| Jan 2015 | $112.49 | $125.58 | $112.32 | $123.45 | +8.69% | 198,034,100 |
| Dec 2014 | $113.80 | $118.99 | $112.41 | $113.58 | +1.31% | 153,722,200 |
| Nov 2014 | $112.39 | $115.96 | $109.67 | $112.11 | -0.49% | 147,594,200 |
| Oct 2014 | $116.61 | $120.50 | $111.66 | $112.66 | -3.05% | 155,183,900 |
| Sep 2014 | $121.97 | $122.66 | $115.85 | $116.21 | -6.18% | 140,533,100 |
| Aug 2014 | $124.54 | $126.81 | $122.45 | $123.86 | +0.38% | 118,179,700 |
| Jul 2014 | $127.99 | $129.21 | $123.23 | $123.39 | -3.63% | 140,606,000 |
| Jun 2014 | $119.93 | $128.04 | $119.42 | $128.04 | +6.32% | 139,939,600 |
| May 2014 | $123.17 | $126.63 | $119.62 | $120.43 | -3.05% | 113,286,900 |
| Apr 2014 | $123.71 | $128.25 | $122.84 | $124.22 | +0.49% | 127,851,700 |
| Mar 2014 | $130.00 | $133.69 | $123.57 | $123.61 | -3.14% | 182,522,600 |
| Feb 2014 | $120.47 | $129.53 | $120.32 | $127.62 | +6.27% | 156,504,800 |
| Jan 2014 | $117.93 | $122.51 | $117.11 | $120.09 | +3.42% | 152,949,800 |
| Dec 2013 | $119.20 | $122.32 | $114.46 | $116.12 | -3.79% | 185,368,200 |
| Nov 2013 | $126.86 | $127.52 | $119.13 | $120.70 | -5.51% | 130,629,300 |
| Oct 2013 | $125.25 | $131.44 | $121.85 | $127.74 | -0.34% | 203,478,400 |
| Sep 2013 | $135.46 | $136.79 | $125.15 | $128.18 | -4.78% | 203,875,800 |
| Aug 2013 | $127.84 | $137.55 | $123.55 | $134.62 | +5.20% | 194,596,100 |
| Jul 2013 | $119.94 | $130.14 | $116.74 | $127.96 | +7.43% | 191,322,900 |
| Jun 2013 | $134.77 | $137.62 | $114.68 | $119.11 | -11.06% | 254,151,000 |
| May 2013 | $140.59 | $142.81 | $130.85 | $133.92 | -6.20% | 278,779,500 |
| Apr 2013 | $154.57 | $154.93 | $130.51 | $142.77 | -7.56% | 454,473,800 |
| Mar 2013 | $153.16 | $156.43 | $151.40 | $154.45 | +0.95% | 160,615,100 |
| Feb 2013 | $162.66 | $162.96 | $150.84 | $153.00 | -5.09% | 241,668,700 |
| Jan 2013 | $163.49 | $164.40 | $158.89 | $161.20 | -0.51% | 222,470,200 |
| Dec 2012 | $166.11 | $166.94 | $158.39 | $162.02 | -2.43% | 200,021,700 |
| Nov 2012 | $167.02 | $170.01 | $162.30 | $166.05 | -0.47% | 173,575,600 |
| Oct 2012 | $172.83 | $174.07 | $164.60 | $166.83 | -2.94% | 165,237,600 |
| Sep 2012 | $164.11 | $173.18 | $163.66 | $171.89 | +4.67% | 229,736,700 |
| Aug 2012 | $155.18 | $164.22 | $153.61 | $164.22 | +4.94% | 190,757,200 |
| Jul 2012 | $154.67 | $157.96 | $150.85 | $156.49 | +0.84% | 155,221,000 |
| Jun 2012 | $155.41 | $159.20 | $150.15 | $155.19 | +2.35% | 237,977,300 |
| May 2012 | $162.09 | $162.18 | $148.53 | $151.62 | -6.34% | 256,298,600 |
| Apr 2012 | $161.96 | $163.56 | $156.58 | $161.88 | -0.15% | 198,905,400 |
| Mar 2012 | $166.10 | $167.72 | $158.13 | $162.12 | -1.32% | 272,582,900 |
| Feb 2012 | $169.75 | $174.00 | $164.00 | $164.29 | -2.96% | 259,837,600 |
| Jan 2012 | $154.76 | $169.86 | $154.55 | $169.31 | +11.40% | 223,453,900 |
| Dec 2011 | $169.85 | $170.80 | $148.27 | $151.99 | -10.66% | 292,635,000 |
| Nov 2011 | $164.03 | $175.46 | $162.07 | $170.13 | +1.67% | 285,132,800 |
| Oct 2011 | $161.09 | $170.29 | $155.27 | $167.34 | +5.87% | 271,385,800 |
| Sep 2011 | $177.44 | $185.85 | $154.19 | $158.06 | -11.06% | 496,007,600 |
| Aug 2011 | $157.47 | $184.82 | $156.78 | $177.72 | +12.27% | 768,547,400 |
| Jul 2011 | $144.76 | $159.25 | $143.97 | $158.29 | +8.42% | 328,150,200 |
| Jun 2011 | $149.66 | $151.86 | $145.20 | $146.00 | -2.43% | 291,338,100 |
| May 2011 | $151.46 | $153.61 | $142.55 | $149.64 | -1.79% | 382,778,500 |
| Apr 2011 | $138.65 | $153.03 | $137.72 | $152.37 | +8.94% | 303,490,300 |
| Mar 2011 | $138.57 | $141.28 | $135.23 | $139.86 | +1.60% | 306,448,400 |
| Feb 2011 | $130.52 | $138.20 | $129.28 | $137.66 | +6.00% | 238,786,500 |
| Jan 2011 | $138.67 | $139.00 | $127.80 | $129.87 | -6.38% | 353,019,800 |
| Dec 2010 | $135.71 | $139.54 | $132.86 | $138.72 | +2.44% | 305,529,800 |
| Nov 2010 | $132.85 | $139.15 | $129.48 | $135.42 | +2.11% | 407,549,300 |
| Oct 2010 | $127.91 | $134.85 | $127.91 | $132.62 | +3.68% | 365,035,100 |
| Sep 2010 | $122.15 | $128.28 | $121.15 | $127.91 | +4.78% | 269,515,300 |
| Aug 2010 | $116.12 | $122.95 | $115.20 | $122.08 | +5.71% | 214,805,800 |
| Jul 2010 | $120.91 | $121.03 | $113.08 | $115.49 | -5.09% | 275,523,100 |
| Jun 2010 | $119.88 | $123.56 | $117.05 | $121.68 | +2.36% | 326,007,600 |
| May 2010 | $115.91 | $122.24 | $113.31 | $118.88 | +3.05% | 504,968,200 |
| Apr 2010 | $109.97 | $115.70 | $109.92 | $115.36 | +5.88% | 274,413,100 |
| Mar 2010 | $109.48 | $112.18 | $106.24 | $108.95 | -0.44% | 326,092,400 |
| Feb 2010 | $106.64 | $110.39 | $102.28 | $109.43 | +3.27% | 368,010,500 |
| Jan 2010 | $109.82 | $113.59 | $105.18 | $105.96 | -1.26% | 347,218,200 |
| Dec 2009 | $117.30 | $119.54 | $105.31 | $107.31 | -7.20% | 569,725,200 |
| Nov 2009 | $103.50 | $116.88 | $103.25 | $115.64 | +12.79% | 403,445,300 |
| Oct 2009 | $98.84 | $104.70 | $97.74 | $102.53 | +3.72% | 357,924,600 |
| Sep 2009 | $93.41 | $100.08 | $93.06 | $98.85 | +5.84% | 327,528,800 |
| Aug 2009 | $94.14 | $95.25 | $91.28 | $93.40 | +0.05% | 154,745,600 |
| Jul 2009 | $92.31 | $94.03 | $88.82 | $93.35 | +2.38% | 204,130,700 |
| Jun 2009 | $96.47 | $96.97 | $89.95 | $91.18 | -5.22% | 299,689,100 |
| May 2009 | $86.75 | $96.35 | $86.69 | $96.20 | +10.23% | 270,773,800 |
| Apr 2009 | $91.34 | $91.38 | $84.92 | $87.27 | -3.33% | 268,886,000 |
| Mar 2009 | $93.40 | $94.77 | $86.83 | $90.28 | -2.54% | 459,903,600 |
| Feb 2009 | $89.88 | $98.99 | $86.00 | $92.63 | +1.45% | 503,436,200 |
| Jan 2009 | $85.93 | $91.49 | $78.87 | $91.31 | +5.54% | 308,724,900 |
| Dec 2008 | $77.15 | $87.10 | $72.91 | $86.52 | +7.73% | 241,672,800 |
| Nov 2008 | $71.55 | $81.72 | $68.81 | $80.31 | +12.57% | 223,472,600 |
| Oct 2008 | $86.23 | $90.84 | $66.00 | $71.34 | -16.14% | 433,752,300 |
| Sep 2008 | $78.16 | $92.00 | $72.51 | $85.07 | +4.11% | 510,577,600 |
| Aug 2008 | $89.50 | $90.45 | $76.61 | $81.71 | -9.29% | 295,035,600 |
| Jul 2008 | $92.53 | $97.50 | $88.08 | $90.08 | -1.44% | 340,996,500 |
| Jun 2008 | $87.47 | $91.90 | $84.83 | $91.40 | +4.52% | 215,821,900 |
| May 2008 | $84.51 | $92.11 | $83.57 | $87.45 | +0.92% | 189,092,100 |
| Apr 2008 | $87.86 | $93.71 | $85.11 | $86.65 | -4.16% | 249,307,400 |
| Mar 2008 | $97.52 | $100.44 | $89.78 | $90.41 | -6.00% | 326,399,700 |
| Feb 2008 | $91.75 | $96.24 | $87.30 | $96.18 | +5.23% | 197,968,200 |
| Jan 2008 | $83.56 | $92.58 | $83.44 | $91.40 | +10.84% | 255,366,500 |
| Dec 2007 | $77.39 | $83.02 | $77.30 | $82.46 | +6.65% | 129,955,200 |
| Nov 2007 | $78.40 | $83.63 | $76.11 | $77.32 | -1.65% | 198,303,300 |
| Oct 2007 | $73.49 | $78.95 | $71.24 | $78.62 | +6.95% | 164,505,900 |
| Sep 2007 | $66.74 | $73.80 | $66.59 | $73.51 | +10.51% | 173,402,500 |
| Aug 2007 | $65.50 | $67.54 | $63.47 | $66.52 | +1.11% | 127,871,900 |
| Jul 2007 | $64.51 | $68.00 | $63.88 | $65.79 | +2.37% | 99,586,400 |
| Jun 2007 | $65.70 | $66.76 | $63.39 | $64.27 | -1.94% | 81,636,900 |
| May 2007 | $66.98 | $68.46 | $64.52 | $65.54 | -2.31% | 105,929,700 |
| Apr 2007 | $65.74 | $68.73 | $65.03 | $67.09 | +2.05% | 90,107,400 |
| Mar 2007 | $66.23 | $66.75 | $62.62 | $65.74 | -1.11% | 131,508,200 |
| Feb 2007 | $65.45 | $68.33 | $63.80 | $66.48 | +2.55% | 118,775,800 |
| Jan 2007 | $63.58 | $64.98 | $59.66 | $64.83 | +2.56% | 100,218,000 |
| Dec 2006 | $64.20 | $64.55 | $60.65 | $63.21 | -1.83% | 77,042,200 |
| Nov 2006 | $61.03 | $64.43 | $60.68 | $64.39 | +6.89% | 107,931,500 |
| Oct 2006 | $59.80 | $60.65 | $55.55 | $60.24 | +1.29% | 82,022,400 |
| Sep 2006 | $61.95 | $63.63 | $56.66 | $59.47 | -4.53% | 94,436,200 |
| Aug 2006 | $62.92 | $65.22 | $60.30 | $62.29 | -1.38% | 97,471,300 |
| Jul 2006 | $61.96 | $66.42 | $59.83 | $63.16 | +3.15% | 128,109,400 |
| Jun 2006 | $62.15 | $64.19 | $55.05 | $61.23 | -4.67% | 191,759,700 |
| May 2006 | $65.68 | $72.26 | $63.22 | $64.23 | -1.32% | 255,581,000 |
| Apr 2006 | $58.62 | $65.27 | $58.00 | $65.09 | +12.03% | 117,532,800 |
| Mar 2006 | $56.02 | $58.70 | $53.15 | $58.10 | +3.62% | 92,687,600 |
| Feb 2006 | $56.79 | $57.30 | $53.33 | $56.07 | -1.11% | 86,851,300 |
| Jan 2006 | $52.29 | $57.05 | $52.10 | $56.70 | +9.93% | 103,719,100 |
| Dec 2005 | $49.63 | $53.76 | $48.80 | $51.58 | +5.05% | 79,411,300 |
| Nov 2005 | $46.07 | $49.99 | $45.32 | $49.10 | +5.82% | 37,083,000 |
| Oct 2005 | $46.62 | $47.72 | $45.83 | $46.40 | -0.64% | 45,491,800 |
| Sep 2005 | $43.93 | $47.23 | $43.85 | $46.70 | +7.60% | 44,606,600 |
| Aug 2005 | $43.08 | $44.72 | $42.81 | $43.40 | +1.35% | 32,270,600 |
| Jul 2005 | $43.40 | $43.40 | $41.70 | $42.82 | -1.43% | 33,962,100 |
| Jun 2005 | $41.41 | $44.13 | $41.40 | $43.44 | +4.30% | 36,145,800 |
| May 2005 | $43.13 | $43.17 | $41.33 | $41.65 | -3.92% | 31,853,600 |
| Apr 2005 | $42.60 | $43.70 | $42.16 | $43.35 | +1.24% | 38,430,000 |
| Mar 2005 | $43.30 | $44.67 | $42.35 | $42.82 | -1.63% | 41,040,400 |
| Feb 2005 | $42.09 | $43.74 | $41.02 | $43.53 | +3.10% | 40,148,400 |
| Jan 2005 | $42.98 | $43.17 | $41.70 | $42.22 | -3.61% | 35,535,200 |
| Dec 2004 | $45.28 | $46.00 | $43.20 | $43.80 | -2.93% | 60,797,000 |
| Nov 2004 | $44.43 | $45.60 | $44.07 | $45.12 | – | 49,631,500 |
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% |