GLD has returned 24.3% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 23 2025 | $304.18 | $304.74 | $300.59 | $303.65 | 25,025,287 |
April 22 2025 | $317.49 | $317.63 | $310.37 | $311.11 | 34,307,489 |
April 21 2025 | $315.02 | $316.41 | $313.95 | $315.59 | 20,043,571 |
April 17 2025 | $306.31 | $307.13 | $302.73 | $306.12 | 18,081,800 |
April 16 2025 | $304.65 | $308.06 | $303.80 | $307.47 | 20,778,100 |
April 15 2025 | $296.93 | $298.02 | $296.09 | $297.78 | 7,924,100 |
April 14 2025 | $295.54 | $296.58 | $294.53 | $296.23 | 12,427,600 |
April 11 2025 | $297.96 | $299.27 | $296.81 | $297.93 | 21,080,100 |
April 10 2025 | $288.81 | $292.86 | $287.23 | $292.35 | 19,837,800 |
April 09 2025 | $282.22 | $285.87 | $281.04 | $285.38 | 25,342,200 |
April 08 2025 | $277.87 | $278.32 | $274.24 | $275.20 | 12,639,500 |
April 07 2025 | $278.86 | $280.14 | $272.58 | $273.71 | 19,807,000 |
April 04 2025 | $283.64 | $284.03 | $278.02 | $279.72 | 21,517,200 |
April 03 2025 | $282.78 | $289.09 | $282.45 | $286.42 | 20,524,400 |
April 02 2025 | $288.28 | $289.03 | $287.36 | $288.16 | 11,074,800 |
April 01 2025 | $288.54 | $289.13 | $285.91 | $287.57 | 15,923,600 |
March 31 2025 | $287.53 | $288.39 | $285.85 | $288.14 | 13,925,100 |
March 28 2025 | $283.82 | $284.64 | $282.86 | $284.06 | 9,563,700 |
March 27 2025 | $280.55 | $282.07 | $279.59 | $281.97 | 8,476,300 |
March 26 2025 | $278.93 | $279.02 | $277.78 | $278.24 | 3,717,500 |
March 25 2025 | $278.78 | $279.96 | $278.27 | $278.47 | 5,090,200 |
March 24 2025 | $278.91 | $279.09 | $276.86 | $277.25 | 7,870,100 |
March 21 2025 | $279.46 | $279.46 | $276.59 | $278.49 | 9,359,300 |
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 |
