5 DAY PERFORMANCE
+22.04%
1 MONTH PERFORMANCE
+14.17%
3 MONTH PERFORMANCE
+16.93%
6 MONTH PERFORMANCE
+14.22%
YEAR-TO-DATE PERFORMANCE
+19.21%
1 YEAR PERFORMANCE
+51.88%
SPDR Gold Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $384.25 | $384.69 (0.11%) | $386.41 | $382.64 | 6.73 M | $137.45 B |
| 06/18/2026 | $391.24 | $387.12 (-1.05%) | $392.50 | $385.60 | 7.63 M | $138.36 B |
| 06/17/2026 | $397.82 | $388.60 (-2.32%) | $402.04 | $387.08 | 13.34 M | $138.88 B |
| 06/16/2026 | $397.83 | $397.63 (-0.05%) | $398.96 | $395.82 | 6.00 M | $141.08 B |
| 06/15/2026 | $399.49 | $396.55 (-0.74%) | $401.00 | $396.15 | 10.48 M | $140.70 B |
| 06/12/2026 | $385.73 | $386.54 (0.21%) | $388.77 | $383.35 | 7.53 M | $137.22 B |
| 06/11/2026 | $373.96 | $386.32 (3.31%) | $387.21 | $371.88 | 12.62 M | $137.14 B |
| 06/10/2026 | $380.75 | $374.58 (-1.62%) | $384.21 | $374.55 | 13.96 M | $132.98 B |
| 06/09/2026 | $397.57 | $390.78 (-1.71%) | $400.48 | $388.75 | 9.57 M | $138.73 B |
| 06/08/2026 | $397.52 | $397.27 (-0.06%) | $398.98 | $396.03 | 8.06 M | $141.03 B |
| 06/05/2026 | $404.38 | $396.24 (-2.01%) | $404.72 | $395.92 | 11.47 M | $141.54 B |
| 06/04/2026 | $413.37 | $411.27 (-0.51%) | $414.37 | $409.01 | 4.65 M | $146.91 B |
| 06/03/2026 | $408.38 | $407.87 (-0.12%) | $409.38 | $406.23 | 5.04 M | $145.69 B |
| 06/02/2026 | $414.08 | $411.95 (-0.51%) | $414.40 | $411.10 | 3.82 M | $148.10 B |
| 06/01/2026 | $409.86 | $411.26 (0.34%) | $412.61 | $408.24 | 6.16 M | $147.85 B |
| 05/29/2026 | $415.62 | $417.12 (0.36%) | $421.82 | $415.08 | 7.71 M | $150.25 B |
| 05/28/2026 | $406.48 | $412.77 (1.55%) | $414.51 | $405.41 | 7.18 M | $148.68 B |
| 05/27/2026 | $404.34 | $408.49 (1.03%) | $409.25 | $404.30 | 6.62 M | $147.14 B |
| 05/26/2026 | $415.16 | $414.00 (-0.28%) | $415.98 | $411.50 | 5.10 M | $149.12 B |
| 05/22/2026 | $415.17 | $413.82 (-0.33%) | $415.68 | $412.00 | 5.53 M | $149.06 B |
| 05/21/2026 | $413.14 | $416.99 (0.93%) | $418.42 | $411.95 | 4.68 M | $150.20 B |
| 05/20/2026 | $412.14 | $417.40 (1.28%) | $417.99 | $410.08 | 6.01 M | $150.35 B |
| 05/19/2026 | $412.45 | $411.50 (-0.23%) | $414.47 | $409.88 | 5.42 M | $148.22 B |
| 05/18/2026 | $419.82 | $418.43 (-0.33%) | $420.93 | $416.06 | 5.63 M | $150.72 B |
| 05/15/2026 | $417.64 | $417.29 (-0.08%) | $419.25 | $414.12 | 9.36 M | $150.31 B |
| 05/14/2026 | $430.30 | $427.21 (-0.72%) | $431.54 | $427.10 | 4.02 M | $153.88 B |
| 05/13/2026 | $430.52 | $430.50 (-0%) | $432.49 | $428.75 | 4.18 M | $155.07 B |
| 05/12/2026 | $430.70 | $432.93 (0.52%) | $432.98 | $425.85 | 6.66 M | $155.94 B |
| 05/11/2026 | $434.18 | $434.65 (0.11%) | $436.04 | $432.21 | 5.57 M | $156.56 B |
| 05/08/2026 | $434.05 | $433.77 (-0.06%) | $436.20 | $431.70 | 5.38 M | $156.24 B |
| 05/07/2026 | $435.61 | $431.68 (-0.9%) | $437.42 | $430.25 | 6.82 M | $155.49 B |
| 05/06/2026 | $430.15 | $430.96 (0.19%) | $433.19 | $429.60 | 7.01 M | $155.23 B |
| 05/05/2026 | $420.15 | $418.27 (-0.45%) | $421.16 | $417.91 | 4.28 M | $150.66 B |
| 05/04/2026 | $418.84 | $414.71 (-0.99%) | $420.86 | $413.28 | 7.29 M | $149.38 B |
| 05/01/2026 | $421.41 | $423.18 (0.42%) | $427.93 | $421.08 | 5.91 M | $152.43 B |
| 04/30/2026 | $425.34 | $423.66 (-0.39%) | $425.46 | $422.74 | 6.73 M | $152.60 B |
| 04/29/2026 | $416.74 | $417.41 (0.16%) | $419.17 | $414.16 | 6.45 M | $150.35 B |
| 04/28/2026 | $420.72 | $421.91 (0.28%) | $422.52 | $418.40 | 7.72 M | $151.97 B |
| 04/27/2026 | $431.66 | $429.89 (-0.41%) | $431.80 | $428.52 | 6.11 M | $154.85 B |
| 04/24/2026 | $431.34 | $433.25 (0.44%) | $435.28 | $430.65 | 5.92 M | $156.06 B |
| 04/23/2026 | $433.96 | $431.04 (-0.67%) | $435.29 | $428.22 | 4.98 M | $155.26 B |
| 04/22/2026 | $436.27 | $435.26 (-0.23%) | $437.17 | $433.78 | 5.18 M | $156.78 B |
| 04/21/2026 | $438.55 | $429.57 (-2.05%) | $440.25 | $428.71 | 9.48 M | $154.73 B |
| 04/20/2026 | $443.13 | $442.09 (-0.23%) | $443.42 | $440.05 | 8.47 M | $159.24 B |
| 04/17/2026 | $445.65 | $445.93 (0.06%) | $448.70 | $445.32 | 9.71 M | $160.62 B |
| 04/16/2026 | $442.15 | $440.08 (-0.47%) | $442.98 | $438.18 | 5.35 M | $158.52 B |
| 04/15/2026 | $442.88 | $440.46 (-0.55%) | $443.74 | $439.60 | 6.46 M | $158.65 B |
| 04/14/2026 | $439.32 | $445.09 (1.31%) | $445.18 | $439.02 | 8.73 M | $160.32 B |
| 04/13/2026 | $434.78 | $435.36 (0.13%) | $436.22 | $431.63 | 5.55 M | $156.82 B |
| 04/10/2026 | $438.59 | $437.13 (-0.33%) | $440.35 | $436.00 | 6.19 M | $157.45 B |
| 04/09/2026 | $436.47 | $437.91 (0.33%) | $440.91 | $435.87 | 6.75 M | $157.74 B |
| 04/08/2026 | $439.98 | $434.53 (-1.24%) | $440.44 | $431.31 | 9.69 M | $156.52 B |
| 04/07/2026 | $427.90 | $431.81 (0.91%) | $433.43 | $423.10 | 7.26 M | $155.54 B |
| 04/06/2026 | $428.87 | $427.65 (-0.28%) | $431.49 | $426.71 | 5.42 M | $154.04 B |
| 04/02/2026 | $422.29 | $429.41 (1.69%) | $431.67 | $421.17 | 10.84 M | $154.67 B |
| 04/01/2026 | $435.00 | $437.82 (0.65%) | $440.19 | $433.76 | 14.13 M | $157.70 B |
| 03/31/2026 | $420.08 | $430.29 (2.43%) | $430.57 | $419.59 | 14.53 M | $154.99 B |
| 03/30/2026 | $419.54 | $414.58 (-1.18%) | $420.10 | $412.66 | 13.17 M | $149.33 B |
| 03/27/2026 | $406.20 | $414.70 (2.09%) | $418.40 | $405.41 | 16.58 M | $149.38 B |
| 03/26/2026 | $408.53 | $400.64 (-1.93%) | $411.37 | $400.26 | 15.76 M | $144.31 B |
| 03/25/2026 | $419.71 | $416.29 (-0.81%) | $420.66 | $412.25 | 15.71 M | $149.95 B |
| 03/24/2026 | $400.24 | $404.13 (0.97%) | $407.29 | $399.20 | 17.48 M | $145.57 B |
| 03/23/2026 | $405.12 | $404.04 (-0.27%) | $414.54 | $399.64 | 36.80 M | $145.54 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.
