World Gold Trust (GLDM) stock
GLDMNYSECommodity Contracts Brokers & DealersFiscal year ends September 30
$76.83−2.73 (-3.43%)
Close on Oct 30, 2026Market cap $26.44BP/E 3.3Yield –
Price history
World Gold Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.83
-3.43% on the day
52-week range
$76.55 – $109.74
-30.0% from the high
Change over 52 weeks
-3.5%
From $79.63 on Oct 30, 2025
Average volume
4.28M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $78.04 | $78.06 | $76.55 | $76.83 | -3.43% | 8,045,155 |
| Oct 29, 2026 | $79.60 | $79.83 | $79.20 | $79.56 | -1.29% | 2,940,483 |
| Oct 28, 2026 | $80.14 | $80.62 | $79.61 | $80.60 | +0.35% | 3,547,836 |
| Oct 27, 2026 | $79.52 | $80.40 | $79.52 | $80.32 | +1.18% | 2,062,308 |
| Oct 26, 2026 | $79.27 | $79.69 | $78.90 | $79.38 | +0.32% | 3,251,513 |
| Oct 23, 2026 | $79.62 | $79.66 | $78.63 | $79.13 | -0.67% | 4,200,084 |
| Oct 22, 2026 | $80.61 | $80.67 | $79.51 | $79.66 | -2.60% | 5,201,348 |
| Oct 21, 2026 | $81.82 | $81.91 | $81.19 | $81.79 | +0.38% | 3,606,630 |
| Oct 20, 2026 | $81.55 | $82.19 | $81.43 | $81.48 | -0.56% | 3,036,161 |
| Oct 19, 2026 | $82.30 | $82.41 | $81.82 | $81.94 | -0.63% | 2,355,216 |
| Oct 16, 2026 | $82.28 | $83.05 | $82.21 | $82.46 | -0.16% | 4,646,746 |
| Oct 15, 2026 | $82.17 | $82.60 | $81.95 | $82.59 | +1.80% | 2,903,796 |
| Oct 14, 2026 | $80.91 | $81.23 | $80.57 | $81.13 | -1.49% | 3,468,492 |
| Oct 13, 2026 | $82.84 | $82.85 | $82.02 | $82.36 | -0.13% | 3,070,890 |
| Oct 12, 2026 | $82.57 | $82.58 | $82.28 | $82.47 | -0.63% | 1,681,763 |
| Oct 9, 2026 | $82.86 | $83.12 | $82.70 | $82.99 | +1.55% | 2,399,443 |
| Oct 8, 2026 | $81.53 | $81.96 | $81.16 | $81.72 | +0.75% | 7,058,671 |
| Oct 7, 2026 | $80.94 | $81.61 | $80.75 | $81.11 | -1.63% | 3,360,861 |
| Oct 6, 2026 | $82.31 | $82.74 | $81.96 | $82.45 | +0.67% | 3,322,194 |
| Oct 5, 2026 | $82.14 | $82.16 | $81.57 | $81.90 | -0.18% | 4,113,715 |
| Oct 2, 2026 | $82.95 | $83.10 | $81.59 | $82.05 | -0.68% | 5,214,665 |
| Oct 1, 2026 | $82.42 | $82.79 | $82.07 | $82.61 | +0.52% | 5,372,766 |
| Sep 30, 2026 | $82.95 | $83.00 | $82.04 | $82.18 | -0.56% | 5,991,720 |
| Sep 29, 2026 | $82.20 | $82.64 | $81.94 | $82.64 | +1.32% | 5,969,518 |
| Sep 28, 2026 | $81.97 | $82.30 | $81.32 | $81.56 | -3.92% | 4,708,711 |
| Sep 25, 2026 | $84.63 | $85.05 | $84.15 | $84.89 | +0.44% | 3,796,449 |
| Sep 24, 2026 | $84.57 | $84.80 | $83.94 | $84.52 | -0.27% | 4,770,986 |
| Sep 23, 2026 | $85.28 | $85.32 | $84.56 | $84.75 | -1.83% | 4,135,873 |
| Sep 22, 2026 | $85.68 | $86.47 | $85.36 | $86.33 | +0.43% | 3,255,318 |
| Sep 21, 2026 | $86.34 | $86.34 | $85.51 | $85.96 | -0.73% | 4,367,047 |
| Sep 18, 2026 | $86.40 | $86.95 | $85.90 | $86.59 | +0.74% | 2,747,344 |
| Sep 17, 2026 | $86.37 | $86.63 | $85.89 | $85.95 | +1.68% | 2,403,683 |
| Sep 16, 2026 | $86.06 | $86.38 | $83.77 | $84.53 | -0.55% | 5,523,437 |
| Sep 15, 2026 | $84.79 | $85.27 | $84.53 | $85.00 | +0.32% | 2,885,337 |
| Sep 14, 2026 | $84.54 | $85.41 | $84.35 | $84.73 | -1.48% | 4,875,413 |
| Sep 11, 2026 | $86.83 | $87.07 | $85.90 | $86.00 | +0.57% | 2,599,826 |
| Sep 10, 2026 | $86.18 | $86.55 | $85.32 | $85.51 | -1.75% | 5,593,076 |
| Sep 9, 2026 | $87.62 | $87.70 | $86.55 | $87.03 | +0.93% | 4,347,825 |
| Sep 8, 2026 | $87.06 | $87.21 | $86.17 | $86.23 | -1.71% | 10,794,270 |
| Sep 4, 2026 | $87.30 | $88.00 | $87.14 | $87.73 | -0.89% | 4,970,860 |
| Sep 3, 2026 | $88.61 | $89.20 | $88.13 | $88.52 | +1.88% | 4,034,770 |
| Sep 2, 2026 | $86.23 | $86.99 | $86.19 | $86.89 | +1.52% | 5,198,344 |
| Sep 1, 2026 | $85.90 | $86.54 | $85.51 | $85.59 | -2.86% | 6,617,362 |
| Aug 31, 2026 | $87.98 | $88.12 | $87.34 | $88.11 | -0.10% | 6,521,767 |
| Aug 28, 2026 | $91.06 | $91.59 | $87.94 | $88.20 | -3.26% | 10,473,330 |
| Aug 27, 2026 | $90.77 | $91.32 | $90.26 | $91.17 | +0.30% | 4,026,235 |
| Aug 26, 2026 | $91.25 | $91.68 | $90.67 | $90.90 | -1.57% | 8,024,695 |
| Aug 25, 2026 | $91.17 | $92.35 | $91.09 | $92.35 | +0.36% | 9,657,675 |
| Aug 24, 2026 | $92.44 | $92.61 | $91.50 | $92.02 | +0.77% | 6,042,380 |
| Aug 21, 2026 | $90.66 | $91.63 | $90.47 | $91.32 | +1.93% | 6,187,226 |
| Aug 20, 2026 | $88.46 | $89.81 | $88.38 | $89.59 | +0.34% | 3,891,103 |
| Aug 19, 2026 | $88.18 | $89.29 | $87.89 | $89.29 | +3.85% | 4,322,038 |
| Aug 18, 2026 | $86.82 | $87.20 | $85.82 | $85.98 | -1.68% | 3,270,277 |
| Aug 17, 2026 | $86.79 | $87.62 | $86.74 | $87.45 | +1.00% | 3,468,110 |
| Aug 14, 2026 | $86.71 | $86.98 | $86.48 | $86.58 | +0.62% | 2,327,681 |
| Aug 13, 2026 | $86.71 | $86.89 | $85.90 | $86.05 | -1.47% | 3,430,484 |
| Aug 12, 2026 | $87.39 | $87.83 | $86.97 | $87.33 | +1.01% | 5,989,350 |
| Aug 11, 2026 | $87.00 | $87.12 | $86.24 | $86.46 | -0.40% | 9,589,344 |
| Aug 10, 2026 | $85.77 | $86.96 | $85.40 | $86.81 | +1.00% | 4,629,281 |
| Aug 7, 2026 | $86.18 | $86.39 | $85.62 | $85.95 | +2.28% | 5,397,461 |
| Aug 6, 2026 | $84.00 | $84.58 | $83.53 | $84.03 | 0.00% | 6,364,404 |
| Aug 5, 2026 | $83.02 | $84.42 | $82.89 | $84.03 | +4.13% | 5,268,345 |
| Aug 4, 2026 | $80.67 | $81.23 | $80.61 | $80.70 | +0.70% | 2,553,213 |
| Aug 3, 2026 | $79.80 | $80.23 | $79.51 | $80.14 | 0.00% | 3,250,686 |
| Jul 31, 2026 | $79.97 | $80.23 | $79.54 | $80.14 | -1.46% | 3,981,874 |
| Jul 30, 2026 | $80.71 | $81.48 | $80.61 | $81.33 | +1.64% | 2,875,276 |
| Jul 29, 2026 | $79.42 | $81.43 | $79.04 | $80.02 | +0.45% | 5,426,272 |
| Jul 28, 2026 | $79.71 | $80.05 | $79.36 | $79.66 | -1.39% | 3,636,216 |
| Jul 27, 2026 | $80.63 | $80.98 | $80.43 | $80.78 | +0.74% | 2,094,546 |
| Jul 24, 2026 | $80.05 | $80.75 | $80.03 | $80.19 | +0.10% | 1,755,743 |
| Jul 23, 2026 | $80.25 | $80.43 | $79.91 | $80.11 | -1.99% | 2,400,305 |
| Jul 22, 2026 | $81.84 | $82.42 | $81.69 | $81.74 | +1.14% | 5,278,802 |
| Jul 21, 2026 | $80.16 | $80.86 | $80.02 | $80.82 | +1.96% | 2,856,184 |
| Jul 20, 2026 | $79.32 | $79.52 | $79.11 | $79.27 | -0.23% | 2,449,817 |
| Jul 17, 2026 | $78.52 | $79.60 | $78.43 | $79.45 | +0.93% | 3,224,693 |
| Jul 16, 2026 | $79.21 | $79.44 | $78.51 | $78.72 | -1.89% | 2,966,871 |
| Jul 15, 2026 | $80.24 | $80.74 | $79.68 | $80.24 | -0.01% | 2,158,198 |
| Jul 14, 2026 | $80.77 | $81.12 | $79.99 | $80.25 | +1.36% | 2,074,826 |
| Jul 13, 2026 | $80.35 | $80.39 | $78.87 | $79.17 | -2.61% | 2,783,350 |
| Jul 10, 2026 | $80.86 | $81.42 | $80.59 | $81.29 | -0.31% | 2,272,139 |
| Jul 9, 2026 | $81.62 | $81.84 | $81.36 | $81.54 | +1.04% | 1,918,605 |
| Jul 8, 2026 | $80.45 | $80.93 | $79.57 | $80.70 | -0.87% | 5,169,527 |
| Jul 7, 2026 | $82.43 | $82.69 | $80.97 | $81.41 | -1.19% | 3,044,973 |
| Jul 6, 2026 | $81.96 | $82.44 | $81.68 | $82.39 | +1.04% | 3,680,034 |
| Jul 2, 2026 | $81.38 | $81.98 | $81.14 | $81.54 | +2.03% | 3,465,306 |
| Jul 1, 2026 | $80.06 | $81.42 | $79.83 | $79.92 | +0.63% | 4,683,796 |
| Jun 30, 2026 | $79.56 | $80.38 | $79.40 | $79.42 | -0.04% | 5,838,948 |
| Jun 29, 2026 | $79.90 | $80.02 | $79.12 | $79.45 | -1.44% | 2,859,546 |
| Jun 26, 2026 | $80.27 | $81.02 | $80.03 | $80.61 | +1.19% | 2,644,440 |
| Jun 25, 2026 | $79.57 | $79.99 | $79.10 | $79.66 | +0.98% | 4,667,398 |
| Jun 24, 2026 | $78.64 | $79.96 | $78.33 | $78.89 | -3.01% | 6,221,793 |
| Jun 23, 2026 | $81.43 | $81.98 | $81.32 | $81.34 | -1.91% | 3,189,588 |
| Jun 22, 2026 | $82.83 | $83.29 | $82.49 | $82.92 | -0.62% | 2,506,751 |
| Jun 18, 2026 | $84.35 | $84.61 | $83.13 | $83.44 | -0.41% | 3,717,951 |
| Jun 17, 2026 | $85.76 | $86.67 | $83.44 | $83.78 | -2.30% | 9,152,971 |
| Jun 16, 2026 | $85.78 | $86.00 | $85.33 | $85.75 | +0.28% | 2,342,265 |
| Jun 15, 2026 | $86.14 | $86.44 | $85.40 | $85.51 | +2.63% | 3,138,517 |
| Jun 12, 2026 | $83.16 | $83.80 | $82.64 | $83.32 | +0.11% | 4,732,756 |
| Jun 11, 2026 | $80.59 | $83.46 | $80.16 | $83.23 | +3.05% | 9,919,680 |
| Jun 10, 2026 | $82.07 | $82.81 | $80.74 | $80.77 | -4.14% | 7,096,829 |
| Jun 9, 2026 | $85.69 | $86.32 | $83.81 | $84.26 | -1.60% | 5,554,339 |
| Jun 8, 2026 | $85.70 | $86.00 | $85.36 | $85.63 | +0.25% | 8,142,506 |
| Jun 5, 2026 | $87.16 | $87.23 | $85.35 | $85.42 | -3.67% | 4,312,425 |
| Jun 4, 2026 | $89.09 | $89.30 | $88.16 | $88.67 | +0.84% | 3,486,775 |
| Jun 3, 2026 | $88.03 | $88.23 | $87.57 | $87.93 | -0.96% | 3,649,855 |
| Jun 2, 2026 | $89.25 | $89.31 | $88.61 | $88.78 | +0.15% | 3,695,334 |
| Jun 1, 2026 | $88.36 | $88.93 | $88.00 | $88.65 | -1.42% | 3,694,421 |
| May 29, 2026 | $89.56 | $90.91 | $89.48 | $89.93 | +1.08% | 3,951,927 |
| May 28, 2026 | $87.61 | $89.33 | $87.39 | $88.97 | +1.04% | 6,352,325 |
| May 27, 2026 | $87.14 | $88.20 | $87.14 | $88.05 | -1.30% | 3,885,088 |
| May 26, 2026 | $89.48 | $89.66 | $88.69 | $89.21 | 0.00% | 2,781,007 |
| May 22, 2026 | $89.48 | $89.58 | $88.84 | $89.21 | -0.73% | 2,599,758 |
| May 21, 2026 | $89.04 | $90.18 | $88.78 | $89.87 | -0.10% | 2,390,891 |
| May 20, 2026 | $88.83 | $90.09 | $88.38 | $89.96 | +1.42% | 3,422,416 |
| May 19, 2026 | $88.90 | $89.32 | $88.35 | $88.70 | -1.65% | 2,620,321 |
| May 18, 2026 | $90.47 | $90.70 | $89.67 | $90.19 | +0.23% | 2,836,048 |
| May 15, 2026 | $90.01 | $90.34 | $89.26 | $89.98 | -2.29% | 4,178,476 |
| May 14, 2026 | $92.77 | $93.00 | $92.05 | $92.09 | -0.74% | 3,663,982 |
| May 13, 2026 | $92.79 | $93.19 | $92.40 | $92.78 | -0.58% | 2,733,910 |
| May 12, 2026 | $92.82 | $93.33 | $91.79 | $93.32 | -0.39% | 3,263,814 |
| May 11, 2026 | $93.56 | $93.96 | $93.16 | $93.69 | +0.21% | 2,644,259 |
| May 8, 2026 | $93.54 | $93.99 | $93.05 | $93.49 | +0.47% | 2,241,773 |
| May 7, 2026 | $93.89 | $94.25 | $92.73 | $93.05 | +0.22% | 3,197,324 |
| May 6, 2026 | $92.67 | $93.33 | $92.57 | $92.85 | +3.02% | 3,530,505 |
| May 5, 2026 | $90.54 | $90.75 | $90.05 | $90.13 | +0.84% | 2,035,161 |
| May 4, 2026 | $90.27 | $90.67 | $89.07 | $89.38 | -2.01% | 4,147,914 |
| May 1, 2026 | $90.81 | $92.21 | $90.76 | $91.21 | -0.18% | 3,568,256 |
| Apr 30, 2026 | $91.66 | $91.70 | $91.11 | $91.37 | +1.56% | 3,245,398 |
| Apr 29, 2026 | $89.78 | $90.32 | $89.24 | $89.97 | -1.04% | 3,781,834 |
| Apr 28, 2026 | $90.67 | $91.06 | $90.17 | $90.92 | -1.85% | 3,904,684 |
| Apr 27, 2026 | $93.03 | $93.05 | $92.36 | $92.63 | -0.76% | 8,501,160 |
| Apr 24, 2026 | $92.93 | $93.79 | $92.81 | $93.34 | +0.48% | 1,964,997 |
| Apr 23, 2026 | $93.56 | $93.80 | $92.28 | $92.89 | -0.98% | 3,470,346 |
| Apr 22, 2026 | $94.00 | $94.20 | $93.48 | $93.81 | +1.33% | 1,986,648 |
| Apr 21, 2026 | $94.50 | $94.84 | $92.37 | $92.58 | -2.81% | 6,225,598 |
| Apr 20, 2026 | $95.48 | $95.53 | $94.82 | $95.26 | -0.81% | 3,253,313 |
| Apr 17, 2026 | $96.03 | $96.68 | $95.97 | $96.04 | +1.27% | 3,965,529 |
| Apr 16, 2026 | $95.28 | $95.44 | $94.40 | $94.84 | -0.07% | 3,144,128 |
| Apr 15, 2026 | $95.41 | $95.59 | $94.73 | $94.91 | -1.03% | 3,671,420 |
| Apr 14, 2026 | $94.66 | $95.91 | $94.59 | $95.90 | +2.20% | 4,319,357 |
| Apr 13, 2026 | $93.68 | $93.97 | $93.01 | $93.84 | -0.39% | 4,020,973 |
| Apr 10, 2026 | $94.49 | $94.88 | $93.92 | $94.21 | -0.18% | 2,898,837 |
| Apr 9, 2026 | $94.03 | $94.99 | $93.94 | $94.38 | +0.80% | 3,582,191 |
| Apr 8, 2026 | $94.80 | $94.88 | $92.95 | $93.63 | +0.63% | 11,865,070 |
| Apr 7, 2026 | $92.20 | $93.34 | $91.17 | $93.04 | +0.99% | 5,663,229 |
| Apr 6, 2026 | $92.39 | $92.94 | $91.93 | $92.13 | -0.38% | 3,942,405 |
| Apr 2, 2026 | $91.00 | $92.97 | $90.73 | $92.48 | -1.93% | 5,723,685 |
| Apr 1, 2026 | $93.70 | $94.81 | $93.46 | $94.30 | +1.74% | 6,966,523 |
| Mar 31, 2026 | $90.51 | $92.73 | $90.41 | $92.69 | +3.77% | 7,581,419 |
| Mar 30, 2026 | $90.40 | $90.50 | $88.91 | $89.32 | -0.02% | 7,717,914 |
| Mar 27, 2026 | $87.54 | $90.14 | $87.33 | $89.34 | +3.49% | 6,999,168 |
| Mar 26, 2026 | $88.02 | $88.61 | $86.24 | $86.33 | -3.72% | 7,595,441 |
| Mar 25, 2026 | $90.42 | $90.61 | $88.80 | $89.67 | +2.99% | 6,654,570 |
| Mar 24, 2026 | $86.21 | $87.73 | $86.09 | $87.07 | +0.03% | 8,209,813 |
| Mar 23, 2026 | $87.25 | $89.29 | $86.09 | $87.04 | -2.28% | 19,105,310 |
| Mar 20, 2026 | $92.20 | $92.32 | $88.61 | $89.07 | -3.04% | 13,752,800 |
| Mar 19, 2026 | $90.55 | $92.25 | $89.80 | $91.86 | -4.12% | 15,186,630 |
| Mar 18, 2026 | $96.20 | $96.96 | $95.74 | $95.81 | -3.18% | 7,150,891 |
| Mar 17, 2026 | $99.20 | $99.56 | $98.42 | $98.96 | -0.24% | 3,725,270 |
| Mar 16, 2026 | $99.35 | $99.69 | $98.43 | $99.20 | -0.08% | 5,019,046 |
| Mar 13, 2026 | $101.09 | $101.25 | $99.14 | $99.28 | -1.31% | 5,964,345 |
| Mar 12, 2026 | $102.31 | $102.31 | $100.49 | $100.60 | -1.94% | 8,231,408 |
| Mar 11, 2026 | $102.56 | $102.83 | $101.91 | $102.59 | -0.29% | 2,825,769 |
| Mar 10, 2026 | $103.32 | $103.67 | $102.13 | $102.89 | +1.11% | 6,001,485 |
| Mar 9, 2026 | $100.80 | $101.81 | $100.11 | $101.76 | -0.21% | 8,973,668 |
| Mar 6, 2026 | $101.02 | $102.40 | $100.57 | $101.97 | +1.58% | 6,064,977 |
| Mar 5, 2026 | $101.31 | $101.37 | $99.93 | $100.38 | -1.22% | 8,416,673 |
| Mar 4, 2026 | $102.23 | $102.61 | $101.11 | $101.62 | +0.73% | 5,534,760 |
| Mar 3, 2026 | $101.86 | $101.90 | $98.86 | $100.88 | -4.42% | 19,358,300 |
| Mar 2, 2026 | $105.54 | $105.99 | $104.10 | $105.54 | +1.34% | 12,667,640 |
| Feb 27, 2026 | $103.52 | $104.20 | $103.19 | $104.14 | +1.27% | 5,808,448 |
| Feb 26, 2026 | $102.31 | $102.91 | $101.50 | $102.83 | +0.85% | 5,405,921 |
| Feb 25, 2026 | $102.47 | $103.26 | $101.84 | $101.96 | -0.24% | 4,950,840 |
| Feb 24, 2026 | $101.23 | $102.39 | $101.13 | $102.21 | -1.38% | 4,998,122 |
| Feb 23, 2026 | $102.22 | $103.68 | $102.22 | $103.64 | +2.74% | 5,752,958 |
| Feb 20, 2026 | $99.77 | $100.90 | $98.70 | $100.88 | +1.93% | 6,174,864 |
| Feb 19, 2026 | $98.52 | $99.38 | $98.22 | $98.97 | +0.31% | 6,875,619 |
| Feb 18, 2026 | $98.15 | $99.16 | $98.06 | $98.66 | +2.19% | 5,456,816 |
| Feb 17, 2026 | $96.92 | $97.19 | $95.95 | $96.55 | -3.07% | 5,307,075 |
| Feb 13, 2026 | $98.99 | $99.87 | $98.26 | $99.61 | +2.43% | 7,417,119 |
| Feb 12, 2026 | $100.12 | $100.40 | $96.51 | $97.25 | -3.40% | 19,991,020 |
| Feb 11, 2026 | $100.34 | $100.92 | $99.67 | $100.67 | +1.09% | 7,749,921 |
| Feb 10, 2026 | $100.36 | $100.51 | $98.95 | $99.58 | -0.99% | 5,589,854 |
| Feb 9, 2026 | $99.30 | $100.68 | $99.24 | $100.58 | +2.57% | 9,271,547 |
| Feb 6, 2026 | $97.10 | $98.38 | $96.90 | $98.06 | +2.99% | 9,612,950 |
| Feb 5, 2026 | $95.66 | $97.10 | $94.84 | $95.21 | -2.57% | 20,751,070 |
| Feb 4, 2026 | $99.59 | $99.73 | $96.00 | $97.72 | -0.15% | 19,675,830 |
| Feb 3, 2026 | $97.46 | $98.84 | $96.58 | $97.87 | +6.39% | 22,788,510 |
| Feb 2, 2026 | $93.46 | $94.90 | $91.00 | $91.99 | -4.19% | 34,789,600 |
| Jan 30, 2026 | $100.40 | $101.20 | $92.74 | $96.01 | -10.08% | 72,714,290 |
| Jan 29, 2026 | $109.70 | $109.74 | $100.90 | $106.77 | +0.31% | 52,513,120 |
| Jan 28, 2026 | $104.11 | $106.72 | $103.64 | $106.44 | +3.83% | 36,624,420 |
| Jan 27, 2026 | $100.15 | $102.58 | $99.90 | $102.51 | +2.45% | 19,705,450 |
| Jan 26, 2026 | $100.50 | $101.04 | $99.12 | $100.06 | +1.47% | 22,094,900 |
| Jan 23, 2026 | $97.76 | $98.76 | $97.64 | $98.61 | +1.33% | 11,140,700 |
| Jan 22, 2026 | $95.58 | $97.53 | $95.50 | $97.32 | +1.86% | 13,546,610 |
| Jan 21, 2026 | $96.19 | $96.44 | $94.12 | $95.54 | +1.49% | 23,094,360 |
| Jan 20, 2026 | $94.03 | $94.35 | $93.46 | $94.14 | +3.78% | 11,968,260 |
| Jan 16, 2026 | $91.04 | $91.46 | $89.81 | $90.71 | -0.46% | 11,562,740 |
| Jan 15, 2026 | $91.09 | $91.52 | $91.03 | $91.13 | -0.63% | 4,935,930 |
| Jan 14, 2026 | $91.74 | $91.91 | $91.05 | $91.71 | +1.04% | 10,955,970 |
| Jan 13, 2026 | $91.43 | $91.74 | $90.44 | $90.77 | -0.14% | 11,049,770 |
| Jan 12, 2026 | $90.77 | $91.65 | $90.76 | $90.90 | +1.87% | 7,914,640 |
| Jan 9, 2026 | $88.94 | $89.41 | $88.66 | $89.23 | +0.73% | 7,261,684 |
| Jan 8, 2026 | $87.59 | $88.62 | $87.50 | $88.58 | +0.53% | 5,324,428 |
| Jan 7, 2026 | $87.97 | $88.45 | $87.57 | $88.11 | -0.96% | 8,054,613 |
| Jan 6, 2026 | $88.43 | $89.01 | $88.34 | $88.96 | +1.09% | 6,894,446 |
| Jan 5, 2026 | $87.51 | $88.20 | $87.44 | $88.00 | +2.64% | 5,665,732 |
| Jan 2, 2026 | $86.46 | $86.50 | $85.30 | $85.74 | +0.43% | 5,220,566 |
| Dec 31, 2025 | $85.83 | $86.14 | $85.18 | $85.37 | -0.62% | 5,163,750 |
| Dec 30, 2025 | $86.89 | $86.92 | $85.82 | $85.90 | +0.12% | 5,497,318 |
| Dec 29, 2025 | $86.90 | $86.90 | $85.17 | $85.80 | -4.36% | 14,194,260 |
| Dec 26, 2025 | $89.80 | $90.07 | $89.28 | $89.71 | +1.14% | 5,528,631 |
| Dec 24, 2025 | $88.76 | $88.82 | $88.02 | $88.70 | -0.35% | 6,161,256 |
| Dec 23, 2025 | $88.34 | $89.05 | $87.65 | $89.01 | +1.30% | 5,302,753 |
| Dec 22, 2025 | $87.63 | $87.94 | $87.34 | $87.87 | +2.29% | 5,018,516 |
| Dec 19, 2025 | $85.67 | $86.23 | $85.51 | $85.90 | +0.14% | 5,877,235 |
| Dec 18, 2025 | $85.75 | $86.57 | $85.26 | $85.78 | -0.16% | 6,956,228 |
| Dec 17, 2025 | $85.68 | $86.09 | $85.52 | $85.92 | +0.82% | 4,889,573 |
| Dec 16, 2025 | $85.63 | $85.81 | $84.94 | $85.22 | +0.01% | 3,756,525 |
| Dec 15, 2025 | $85.63 | $85.81 | $84.83 | $85.21 | +0.13% | 5,414,815 |
| Dec 12, 2025 | $85.93 | $86.17 | $84.27 | $85.10 | +0.56% | 5,819,199 |
| Dec 11, 2025 | $83.74 | $84.82 | $83.64 | $84.63 | +1.07% | 6,973,739 |
| Dec 10, 2025 | $83.09 | $83.89 | $82.77 | $83.73 | +0.43% | 4,385,003 |
| Dec 9, 2025 | $83.01 | $83.56 | $82.94 | $83.37 | +0.47% | 3,977,451 |
| Dec 8, 2025 | $83.29 | $83.34 | $82.66 | $82.98 | -0.25% | 3,887,682 |
| Dec 5, 2025 | $83.76 | $84.31 | $83.12 | $83.19 | -0.17% | 5,407,978 |
| Dec 4, 2025 | $83.29 | $83.51 | $82.96 | $83.33 | +0.07% | 3,311,132 |
| Dec 3, 2025 | $83.60 | $83.96 | $83.04 | $83.27 | -0.06% | 4,385,866 |
| Dec 2, 2025 | $83.70 | $83.72 | $82.43 | $83.32 | -0.64% | 6,844,853 |
| Dec 1, 2025 | $84.08 | $84.08 | $83.53 | $83.86 | +0.48% | 6,528,221 |
| Nov 28, 2025 | $83.09 | $83.48 | $82.85 | $83.46 | +1.25% | 4,486,795 |
| Nov 26, 2025 | $82.01 | $82.58 | $81.89 | $82.43 | +0.78% | 5,789,399 |
| Nov 25, 2025 | $81.84 | $82.32 | $81.37 | $81.79 | -0.02% | 7,462,418 |
| Nov 24, 2025 | $80.67 | $81.84 | $80.54 | $81.81 | +1.59% | 5,976,182 |
| Nov 21, 2025 | $80.51 | $81.18 | $80.27 | $80.53 | -0.20% | 5,993,506 |
| Nov 20, 2025 | $80.77 | $81.27 | $80.03 | $80.69 | -0.01% | 5,843,005 |
| Nov 19, 2025 | $81.30 | $81.81 | $80.29 | $80.70 | +0.16% | 6,519,963 |
| Nov 18, 2025 | $80.65 | $80.81 | $79.98 | $80.57 | +0.73% | 5,298,386 |
| Nov 17, 2025 | $80.48 | $80.80 | $79.32 | $79.99 | -1.12% | 9,003,191 |
| Nov 14, 2025 | $80.22 | $81.38 | $79.82 | $80.90 | -1.84% | 6,695,529 |
| Nov 13, 2025 | $83.36 | $83.53 | $82.04 | $82.42 | -0.76% | 8,579,739 |
| Nov 12, 2025 | $81.78 | $83.38 | $81.66 | $83.05 | +1.59% | 8,232,191 |
| Nov 11, 2025 | $81.78 | $81.85 | $81.11 | $81.75 | +0.41% | 3,679,721 |
| Nov 10, 2025 | $80.90 | $81.48 | $80.66 | $81.42 | +2.73% | 3,739,526 |
| Nov 7, 2025 | $79.17 | $79.71 | $78.85 | $79.26 | +0.60% | 5,037,490 |
| Nov 6, 2025 | $79.01 | $79.23 | $78.49 | $78.79 | -0.10% | 3,551,879 |
| Nov 5, 2025 | $78.84 | $78.99 | $78.47 | $78.87 | +1.17% | 3,792,082 |
| Nov 4, 2025 | $78.22 | $78.70 | $77.78 | $77.96 | -1.78% | 6,119,405 |
| Nov 3, 2025 | $79.40 | $79.78 | $79.09 | $79.37 | +0.23% | 4,393,178 |
| Oct 31, 2025 | $79.71 | $79.74 | $78.64 | $79.19 | -0.55% | 7,074,323 |
| Oct 30, 2025 | $78.57 | $79.69 | $78.44 | $79.63 | +1.97% | 6,805,451 |
| Oct 29, 2025 | $79.55 | $79.62 | $77.76 | $78.09 | -0.38% | 9,087,796 |
| Oct 28, 2025 | $77.86 | $78.59 | $77.50 | $78.39 | -0.73% | 11,984,470 |
| Oct 27, 2025 | $79.83 | $79.95 | $78.61 | $78.97 | -2.78% | 11,161,610 |
| Oct 24, 2025 | $81.45 | $81.93 | $81.11 | $81.23 | -0.32% | 6,509,254 |
| Oct 23, 2025 | $82.08 | $82.23 | $81.47 | $81.49 | +0.36% | 7,932,089 |
| Oct 22, 2025 | $80.21 | $81.42 | $79.39 | $81.20 | -0.15% | 14,739,270 |
| Oct 21, 2025 | $83.18 | $83.66 | $80.81 | $81.32 | -6.19% | 20,825,710 |
| Oct 20, 2025 | $85.51 | $86.75 | $84.98 | $86.69 | – | 10,276,930 |
Seasonality
GLDM return in each calendar month over the last 9 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 | 3.3% | 0.5% | 1.7% | 2.0% | 0.9% | -1.4% | 1.9% | 2.0% | -1.0% | 1.4% | 0.6% | 3.0% |
| Months up | 5 of 8 | 4 of 8 | 4 of 8 | 5 of 8 | 4 of 8 | 3 of 8 | 6 of 9 | 5 of 9 | 2 of 9 | 6 of 9 | 4 of 8 | 7 of 8 |
| 2026 | 12.5% | 8.5% | -11.0% | -1.4% | -1.6% | -11.7% | 0.9% | 9.9% | -6.7% | -6.5% | ||
| 2025 | 6.7% | 1.9% | 9.5% | 5.4% | -0.0% | 0.4% | -0.6% | 5.0% | 11.8% | 3.6% | 5.4% | 2.3% |
| 2024 | -1.4% | 0.5% | 8.7% | 3.1% | 1.6% | -0.1% | 5.4% | 2.1% | 5.1% | 4.3% | -3.1% | -1.3% |
| 2023 | 5.8% | -5.3% | 7.9% | 1.0% | -1.4% | -2.2% | 2.3% | -1.3% | -4.7% | 7.4% | 2.6% | 1.3% |
| 2022 | -1.7% | 6.2% | 1.3% | -2.1% | -3.2% | -1.6% | -2.5% | -2.9% | -2.9% | -1.7% | 8.4% | 3.0% |
| 2021 | -3.2% | -6.3% | -1.1% | 3.5% | 7.6% | -7.0% | 2.4% | 0.1% | -3.3% | 1.5% | -0.7% | 3.2% |
| 2020 | 4.6% | -0.6% | -0.1% | 7.1% | 2.6% | 2.8% | 10.9% | -0.4% | -4.1% | -0.5% | -5.4% | 7.0% |
| 2019 | 2.8% | -0.5% | -1.6% | -0.7% | 1.7% | 8.1% | 0.1% | 7.8% | -3.3% | 2.7% | -3.2% | 3.6% |
| 2018 | -2.2% | -2.0% | -0.7% | 2.1% | 0.5% | 4.9% |