GLD has returned 68.7% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 24 2025 | $412.25 | $412.62 | $408.83 | $411.93 | 6,670,428 |
December 23 2025 | $410.30 | $413.75 | $407.11 | $413.64 | 13,019,227 |
December 22 2025 | $406.98 | $408.52 | $405.72 | $408.23 | 13,250,547 |
December 19 2025 | $397.92 | $400.63 | $397.17 | $399.02 | 9,889,200 |
December 18 2025 | $398.28 | $402.21 | $396.05 | $398.57 | 11,837,600 |
December 17 2025 | $398.08 | $399.98 | $397.25 | $399.29 | 10,456,900 |
December 16 2025 | $397.75 | $398.71 | $394.59 | $395.89 | 9,201,600 |
December 15 2025 | $397.76 | $398.71 | $394.07 | $395.80 | 11,345,000 |
December 12 2025 | $399.16 | $400.39 | $391.47 | $395.44 | 16,792,100 |
December 11 2025 | $389.02 | $394.09 | $388.50 | $393.24 | 11,240,600 |
December 10 2025 | $385.95 | $389.76 | $384.50 | $389.05 | 9,120,500 |
December 09 2025 | $385.62 | $388.21 | $385.27 | $387.40 | 6,358,700 |
December 08 2025 | $387.02 | $387.24 | $384.01 | $385.42 | 6,822,100 |
December 05 2025 | $389.12 | $391.74 | $386.18 | $386.44 | 9,449,800 |
December 04 2025 | $386.92 | $388.00 | $385.40 | $387.13 | 6,754,400 |
December 03 2025 | $388.46 | $390.13 | $385.83 | $386.88 | 7,886,800 |
December 02 2025 | $388.87 | $388.98 | $382.91 | $387.24 | 8,103,900 |
December 01 2025 | $390.61 | $390.70 | $388.06 | $389.75 | 11,177,100 |
November 28 2025 | $385.98 | $388.00 | $384.99 | $387.88 | 7,175,400 |
November 26 2025 | $381.06 | $383.78 | $380.46 | $383.12 | 9,184,100 |
November 25 2025 | $380.26 | $382.52 | $378.06 | $380.08 | 10,462,800 |
November 24 2025 | $374.88 | $380.28 | $374.19 | $380.20 | 10,085,300 |
November 21 2025 | $374.03 | $377.23 | $372.94 | $374.27 | 13,194,600 |
November 20 2025 | $375.29 | $377.69 | $371.85 | $374.85 | 10,506,500 |
November 19 2025 | $377.78 | $380.17 | $373.03 | $374.96 | 10,980,400 |
