GLD has returned 14% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 25 2025 | $278.78 | $279.96 | $278.27 | $278.47 | 4,939,600 |
March 24 2025 | $278.91 | $279.09 | $276.86 | $277.25 | 7,838,302 |
March 21 2025 | $279.46 | $279.46 | $276.59 | $278.49 | 8,891,700 |
March 20 2025 | $279.49 | $280.90 | $279.43 | $280.75 | 5,863,300 |
March 19 2025 | $279.85 | $281.48 | $279.06 | $281.11 | 8,822,200 |
March 18 2025 | $279.90 | $280.21 | $278.97 | $279.96 | 9,596,500 |
March 17 2025 | $275.54 | $276.79 | $275.39 | $276.73 | 8,583,400 |
March 14 2025 | $276.27 | $276.30 | $274.66 | $275.24 | 13,365,000 |
March 13 2025 | $271.57 | $275.35 | $271.55 | $275.13 | 13,741,500 |
March 12 2025 | $268.47 | $271.23 | $268.36 | $270.33 | 7,236,200 |
March 11 2025 | $268.47 | $269.73 | $268.44 | $269.16 | 8,436,600 |
March 10 2025 | $267.62 | $268.44 | $265.64 | $266.04 | 7,593,900 |
March 07 2025 | $269.09 | $270.34 | $267.64 | $268.39 | 10,431,200 |
March 06 2025 | $268.25 | $269.51 | $268.16 | $268.25 | 6,136,400 |
March 05 2025 | $267.97 | $270.26 | $267.96 | $269.62 | 6,990,400 |
March 04 2025 | $269.01 | $269.40 | $267.52 | $269.06 | 8,481,300 |
March 03 2025 | $265.07 | $266.88 | $265.07 | $266.74 | 7,725,600 |
February 28 2025 | $262.56 | $263.40 | $261.25 | $263.27 | 11,504,500 |
February 27 2025 | $266.49 | $266.67 | $264.45 | $264.93 | 9,374,600 |
February 26 2025 | $267.08 | $269.08 | $266.66 | $269.03 | 7,276,000 |
February 25 2025 | $271.46 | $271.68 | $266.45 | $268.62 | 10,079,780 |
February 24 2025 | $271.45 | $272.32 | $270.38 | $272.21 | 5,374,360 |
February 21 2025 | $270.80 | $271.51 | $269.51 | $270.74 | 8,917,400 |
February 20 2025 | $270.23 | $271.84 | $270.17 | $270.99 | 7,356,900 |
February 19 2025 | $270.68 | $271.33 | $269.24 | $270.85 | 9,342,500 |
