The highest closing price for GLD last month was $288.14, on March 31. It was up 8.7% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
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 |
Daily pricing data for GLD dates back to 11/18/2004, and may be incomplete.
