The closing price for GLD this year is $266.74, yesterday. It is up 9.2% for the year. The latest price is $266.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 03 2025 | $265.07 | $266.88 | $265.07 | $266.74 | 7,725,647 |
February 28 2025 | $262.56 | $263.40 | $261.25 | $263.27 | 11,448,100 |
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 | 10,079,800 |
February 24 2025 | $271.45 | $272.32 | $270.38 | $272.21 | 5,374,400 |
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 |
February 18 2025 | $269.68 | $271.01 | $269.60 | $270.70 | 8,185,900 |
February 14 2025 | $270.07 | $270.21 | $265.45 | $266.29 | 11,546,700 |
February 13 2025 | $268.40 | $270.39 | $268.22 | $270.31 | 8,347,500 |
February 12 2025 | $267.15 | $268.43 | $266.35 | $267.67 | 9,328,600 |
February 11 2025 | $267.70 | $268.36 | $266.71 | $267.39 | 7,169,500 |
February 10 2025 | $268.00 | $268.66 | $267.24 | $268.37 | 13,250,300 |
February 07 2025 | $265.22 | $266.35 | $263.26 | $263.90 | 9,154,000 |
February 06 2025 | $263.66 | $263.72 | $261.49 | $263.43 | 8,731,400 |
February 05 2025 | $264.45 | $265.99 | $263.89 | $264.13 | 12,681,100 |
February 04 2025 | $261.83 | $262.54 | $261.35 | $262.50 | 9,850,400 |
February 03 2025 | $259.75 | $261.39 | $259.52 | $259.94 | 11,521,100 |
January 31 2025 | $259.08 | $259.99 | $257.86 | $258.56 | 8,965,600 |
January 30 2025 | $257.20 | $258.29 | $256.45 | $258.05 | 12,981,200 |
January 29 2025 | $254.55 | $254.82 | $253.30 | $254.20 | 5,671,800 |
January 28 2025 | $254.23 | $255.25 | $253.89 | $255.18 | 5,332,000 |
January 27 2025 | $253.86 | $254.26 | $251.92 | $252.99 | 5,799,800 |
Daily pricing data for GLD dates back to 11/18/2004, and may be incomplete.
