5 DAY PERFORMANCE
+11.65%
1 MONTH PERFORMANCE
+10.48%
3 MONTH PERFORMANCE
+3.73%
6 MONTH PERFORMANCE
+29.06%
YEAR-TO-DATE PERFORMANCE
+19.21%
1 YEAR PERFORMANCE
+49.76%
SPDR Gold Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $430.15 | $430.90 (0.18%) | $433.19 | $429.60 | 6.90 M | $156.03 B |
| 05/05/2026 | $420.15 | $418.27 (-0.45%) | $421.16 | $417.91 | 4.28 M | $151.62 B |
| 05/04/2026 | $418.84 | $414.71 (-0.99%) | $420.86 | $413.28 | 7.29 M | $150.33 B |
| 05/01/2026 | $421.41 | $423.18 (0.42%) | $427.93 | $421.08 | 5.91 M | $153.40 B |
| 04/30/2026 | $425.34 | $423.66 (-0.39%) | $425.46 | $422.74 | 6.73 M | $153.58 B |
| 04/29/2026 | $416.74 | $417.41 (0.16%) | $419.17 | $414.16 | 6.45 M | $151.31 B |
| 04/28/2026 | $420.72 | $421.91 (0.28%) | $422.52 | $418.40 | 7.72 M | $154.21 B |
| 04/27/2026 | $431.66 | $429.89 (-0.41%) | $431.80 | $428.52 | 6.11 M | $157.13 B |
| 04/24/2026 | $431.34 | $433.25 (0.44%) | $435.28 | $430.65 | 5.92 M | $160.04 B |
| 04/23/2026 | $433.96 | $431.04 (-0.67%) | $435.29 | $428.22 | 4.98 M | $159.23 B |
| 04/22/2026 | $436.27 | $435.26 (-0.23%) | $437.17 | $433.78 | 5.18 M | $160.79 B |
| 04/21/2026 | $438.55 | $429.57 (-2.05%) | $440.25 | $428.71 | 9.48 M | $158.68 B |
| 04/20/2026 | $443.13 | $442.09 (-0.23%) | $443.42 | $440.05 | 8.47 M | $164.11 B |
| 04/17/2026 | $445.65 | $445.93 (0.06%) | $448.70 | $445.32 | 9.71 M | $165.53 B |
| 04/16/2026 | $442.15 | $440.08 (-0.47%) | $442.98 | $438.18 | 5.35 M | $163.36 B |
| 04/15/2026 | $442.88 | $440.46 (-0.55%) | $443.74 | $439.60 | 6.46 M | $161.69 B |
| 04/14/2026 | $439.32 | $445.09 (1.31%) | $445.18 | $439.02 | 8.73 M | $163.39 B |
| 04/13/2026 | $434.78 | $435.36 (0.13%) | $436.22 | $431.63 | 5.55 M | $159.82 B |
| 04/10/2026 | $438.59 | $437.13 (-0.33%) | $440.35 | $436.00 | 6.19 M | $160.47 B |
| 04/09/2026 | $436.47 | $437.91 (0.33%) | $440.91 | $435.87 | 6.75 M | $161.33 B |
| 04/08/2026 | $439.98 | $434.53 (-1.24%) | $440.44 | $431.31 | 9.69 M | $160.08 B |
| 04/07/2026 | $427.90 | $431.81 (0.91%) | $433.43 | $423.10 | 7.26 M | $159.08 B |
| 04/06/2026 | $428.87 | $427.65 (-0.28%) | $431.49 | $426.71 | 5.42 M | $157.55 B |
| 04/02/2026 | $422.29 | $429.41 (1.69%) | $431.67 | $421.17 | 10.84 M | $157.89 B |
| 04/01/2026 | $435.00 | $437.82 (0.65%) | $440.19 | $433.76 | 14.13 M | $160.99 B |
| 03/31/2026 | $420.08 | $430.29 (2.43%) | $430.57 | $419.59 | 14.53 M | $157.66 B |
| 03/30/2026 | $419.54 | $414.58 (-1.18%) | $420.10 | $412.66 | 13.17 M | $151.90 B |
| 03/27/2026 | $406.20 | $414.70 (2.09%) | $418.40 | $405.41 | 16.58 M | $151.78 B |
| 03/26/2026 | $408.53 | $400.64 (-1.93%) | $411.37 | $400.26 | 15.76 M | $147.56 B |
| 03/25/2026 | $419.71 | $416.29 (-0.81%) | $420.66 | $412.25 | 15.71 M | $153.32 B |
| 03/24/2026 | $400.24 | $404.13 (0.97%) | $407.29 | $399.20 | 17.48 M | $148.80 B |
| 03/23/2026 | $405.12 | $404.04 (-0.27%) | $414.54 | $399.64 | 36.80 M | $148.77 B |
| 03/20/2026 | $428.09 | $413.38 (-3.44%) | $428.59 | $411.23 | 27.20 M | $152.87 B |
| 03/19/2026 | $420.36 | $426.41 (1.44%) | $428.27 | $416.80 | 30.21 M | $157.69 B |
| 03/18/2026 | $446.66 | $444.74 (-0.43%) | $450.06 | $444.39 | 18.38 M | $166.02 B |
| 03/17/2026 | $460.51 | $459.27 (-0.27%) | $462.21 | $456.87 | 7.61 M | $171.44 B |
| 03/16/2026 | $461.27 | $460.43 (-0.18%) | $462.80 | $456.91 | 8.96 M | $172.29 B |
| 03/13/2026 | $469.31 | $460.84 (-1.8%) | $470.10 | $460.22 | 11.74 M | $172.77 B |
| 03/12/2026 | $475.02 | $466.88 (-1.71%) | $475.02 | $466.60 | 11.90 M | $175.03 B |
| 03/11/2026 | $476.13 | $476.24 (0.02%) | $477.45 | $473.13 | 7.52 M | $178.54 B |
| 03/10/2026 | $479.74 | $477.86 (-0.39%) | $481.31 | $474.21 | 9.62 M | $180.10 B |
| 03/09/2026 | $468.09 | $472.53 (0.95%) | $472.68 | $464.79 | 8.83 M | $178.09 B |
| 03/06/2026 | $469.04 | $473.51 (0.95%) | $475.46 | $467.07 | 10.49 M | $177.76 B |
| 03/05/2026 | $470.45 | $466.13 (-0.92%) | $470.67 | $463.91 | 11.67 M | $174.99 B |
| 03/04/2026 | $474.82 | $471.80 (-0.64%) | $476.42 | $469.39 | 9.99 M | $177.54 B |
| 03/03/2026 | $472.83 | $468.14 (-0.99%) | $473.20 | $458.93 | 22.59 M | $176.16 B |
| 03/02/2026 | $490.10 | $490.00 (-0.02%) | $492.15 | $483.28 | 19.92 M | $188.75 B |
| 02/27/2026 | $480.75 | $483.75 (0.62%) | $483.90 | $479.11 | 16.80 M | $186.34 B |
| 02/26/2026 | $474.95 | $477.48 (0.53%) | $477.83 | $442.04 | 12.38 M | $183.92 B |
| 02/25/2026 | $475.74 | $473.42 (-0.49%) | $479.53 | $472.90 | 12.95 M | $182.36 B |
| 02/24/2026 | $470.09 | $474.61 (0.96%) | $475.44 | $469.55 | 14.15 M | $182.20 B |
| 02/23/2026 | $474.65 | $481.28 (1.4%) | $481.46 | $474.61 | 17.44 M | $184.76 B |
| 02/20/2026 | $463.25 | $468.62 (1.16%) | $468.62 | $458.34 | 14.32 M | $178.07 B |
| 02/19/2026 | $457.34 | $459.56 (0.49%) | $461.51 | $456.03 | 8.41 M | $173.39 B |
| 02/18/2026 | $455.81 | $458.28 (0.54%) | $460.51 | $455.32 | 10.23 M | $172.91 B |
| 02/17/2026 | $450.26 | $448.20 (-0.46%) | $451.37 | $445.53 | 10.98 M | $169.10 B |
| 02/13/2026 | $459.73 | $462.62 (0.63%) | $463.84 | $456.25 | 12.36 M | $174.13 B |
| 02/12/2026 | $464.90 | $451.39 (-2.91%) | $466.38 | $448.06 | 20.49 M | $169.90 B |
| 02/11/2026 | $466.00 | $467.63 (0.35%) | $468.61 | $462.82 | 11.21 M | $176.01 B |
| 02/10/2026 | $465.96 | $462.40 (-0.76%) | $466.75 | $459.52 | 7.86 M | $174.05 B |
| 02/09/2026 | $461.39 | $467.03 (1.22%) | $467.56 | $460.85 | 12.33 M | $176.30 B |
| 02/06/2026 | $450.73 | $455.46 (1.05%) | $456.93 | $450.03 | 12.66 M | $171.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
