The highest closing price for GLD last month was $253.40, on November 5. It was down 3.4% for the month. The latest price is $244.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $245.25 | $245.81 | $244.73 | $245.59 | 2,708,500 |
November 27 2024 | $244.85 | $245.18 | $243.20 | $243.49 | 6,930,600 |
November 26 2024 | $242.71 | $243.09 | $241.58 | $242.95 | 4,945,900 |
November 25 2024 | $244.27 | $244.40 | $241.48 | $242.48 | 10,733,100 |
November 22 2024 | $248.20 | $250.39 | $247.86 | $249.84 | 7,503,000 |
November 21 2024 | $246.23 | $246.81 | $245.69 | $246.66 | 7,646,400 |
November 20 2024 | $243.74 | $245.21 | $243.51 | $244.62 | 6,630,700 |
November 19 2024 | $242.75 | $243.31 | $242.03 | $243.25 | 6,579,100 |
November 18 2024 | $240.46 | $241.50 | $240.45 | $241.09 | 6,513,000 |
November 15 2024 | $237.57 | $237.88 | $236.33 | $236.59 | 7,299,500 |
November 14 2024 | $236.57 | $237.99 | $236.13 | $237.01 | 8,262,400 |
November 13 2024 | $241.31 | $241.47 | $237.59 | $237.63 | 8,431,700 |
November 12 2024 | $241.29 | $241.66 | $239.39 | $240.05 | 10,145,500 |
November 11 2024 | $242.73 | $242.73 | $241.06 | $242.14 | 11,653,800 |
November 08 2024 | $249.07 | $249.35 | $247.78 | $247.96 | 6,267,900 |
November 07 2024 | $248.29 | $250.24 | $248.12 | $249.65 | 8,821,400 |
November 06 2024 | $245.64 | $247.35 | $244.95 | $245.70 | 14,600,200 |
November 05 2024 | $253.78 | $253.99 | $252.41 | $253.40 | 6,029,884 |
November 04 2024 | $253.32 | $253.58 | $252.27 | $252.83 | 4,581,435 |
November 01 2024 | $254.33 | $254.86 | $252.44 | $252.47 | 6,473,000 |
Daily pricing data for GLD dates back to 11/18/2004, and may be incomplete.
