GLD has returned 531.1% between February 12, 2005 and February 12, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $259.75 | $268.66 | $259.52 | $267.39 | 71,866,719 |
January 2025 | $244.22 | $259.99 | $242.05 | $258.56 | 141,389,000 |
December 2024 | $244.46 | $251.26 | $238.73 | $242.13 | 115,478,387 |
November 2024 | $254.33 | $254.86 | $236.13 | $245.59 | 152,757,180 |
October 2024 | $245.20 | $257.71 | $240.63 | $253.51 | 145,961,540 |
September 2024 | $230.38 | $247.37 | $228.52 | $243.06 | 130,622,789 |
August 2024 | $226.74 | $234.01 | $220.11 | $231.29 | 147,220,577 |
July 2024 | $215.25 | $229.65 | $214.49 | $226.55 | 138,677,671 |
June 2024 | $215.92 | $219.97 | $211.54 | $215.01 | 108,836,264 |
May 2024 | $212.96 | $225.66 | $210.71 | $215.30 | 141,708,422 |
April 2024 | $208.68 | $225.09 | $206.29 | $211.87 | 254,347,739 |
March 2024 | $190.27 | $206.05 | $189.44 | $205.72 | 162,616,609 |
February 2024 | $189.71 | $191.36 | $183.78 | $189.31 | 118,521,139 |
January 2024 | $191.44 | $191.89 | $185.45 | $188.45 | 124,735,494 |
December 2023 | $188.81 | $193.18 | $183.15 | $191.17 | 153,605,630 |
November 2023 | $183.91 | $189.99 | $179.11 | $188.75 | 143,767,716 |
October 2023 | $170.23 | $186.36 | $168.30 | $184.09 | 222,534,536 |
September 2023 | $180.80 | $181.12 | $171.27 | $171.45 | 122,807,361 |
August 2023 | $180.85 | $181.38 | $174.93 | $180.02 | 140,446,026 |
July 2023 | $178.61 | $184.23 | $176.66 | $182.35 | 99,854,633 |
June 2023 | $182.81 | $184.21 | $175.79 | $178.27 | 134,632,664 |
May 2023 | $186.05 | $191.36 | $180.09 | $182.32 | 181,067,434 |
April 2023 | $183.85 | $190.41 | $183.22 | $184.80 | 170,988,354 |
March 2023 | $170.95 | $186.24 | $168.52 | $183.22 | 223,198,018 |
February 2023 | $179.75 | $181.73 | $168.19 | $169.78 | 113,813,798 |
