5 DAY PERFORMANCE
+27.16%
1 MONTH PERFORMANCE
+25.16%
3 MONTH PERFORMANCE
+9.45%
6 MONTH PERFORMANCE
+3.73%
YEAR-TO-DATE PERFORMANCE
+19.21%
1 YEAR PERFORMANCE
+50.89%
SPDR Gold Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $389.50 | $389.67 (0.04%) | $392.12 | $387.27 | 10.95 M | $137.47 B |
| 08/05/2026 | $384.96 | $389.64 (1.22%) | $391.51 | $384.32 | 14.76 M | $137.46 B |
| 08/04/2026 | $374.14 | $374.16 (0.01%) | $376.69 | $373.71 | 5.72 M | $132.00 B |
| 08/03/2026 | $370.10 | $371.71 (0.44%) | $372.04 | $368.64 | 4.97 M | $131.14 B |
| 07/31/2026 | $370.84 | $371.54 (0.19%) | $372.01 | $368.82 | 6.83 M | $131.08 B |
| 07/30/2026 | $374.16 | $377.16 (0.8%) | $377.86 | $373.76 | 5.97 M | $133.36 B |
| 07/29/2026 | $368.29 | $371.08 (0.76%) | $377.62 | $366.53 | 11.84 M | $131.21 B |
| 07/28/2026 | $369.61 | $369.37 (-0.06%) | $371.23 | $367.98 | 4.82 M | $130.61 B |
| 07/27/2026 | $373.89 | $374.63 (0.2%) | $375.53 | $372.91 | 3.70 M | $132.47 B |
| 07/24/2026 | $371.26 | $371.90 (0.17%) | $374.49 | $371.03 | 3.85 M | $131.50 B |
| 07/23/2026 | $372.36 | $371.52 (-0.23%) | $373.09 | $370.53 | 9.82 M | $131.19 B |
| 07/22/2026 | $379.07 | $379.12 (0.01%) | $382.22 | $378.83 | 7.12 M | $133.87 B |
| 07/21/2026 | $371.70 | $374.81 (0.84%) | $375.01 | $371.07 | 6.07 M | $132.35 B |
| 07/20/2026 | $367.79 | $367.60 (-0.05%) | $368.79 | $366.80 | 3.92 M | $129.80 B |
| 07/17/2026 | $364.11 | $368.41 (1.18%) | $369.21 | $363.60 | 6.46 M | $128.95 B |
| 07/16/2026 | $367.45 | $364.96 (-0.68%) | $368.43 | $364.05 | 9.05 M | $128.10 B |
| 07/15/2026 | $372.11 | $372.35 (0.06%) | $374.49 | $369.50 | 7.68 M | $130.70 B |
| 07/14/2026 | $374.53 | $372.15 (-0.64%) | $376.28 | $370.92 | 6.30 M | $130.63 B |
| 07/13/2026 | $372.77 | $367.13 (-1.51%) | $372.89 | $365.77 | 7.16 M | $129.19 B |
| 07/10/2026 | $375.00 | $377.01 (0.54%) | $377.55 | $373.70 | 5.46 M | $132.41 B |
| 07/09/2026 | $378.51 | $378.18 (-0.09%) | $379.65 | $377.41 | 4.75 M | $132.82 B |
| 07/08/2026 | $373.17 | $374.45 (0.34%) | $375.47 | $368.95 | 7.73 M | $131.51 B |
| 07/07/2026 | $382.39 | $377.49 (-1.28%) | $383.60 | $375.52 | 4.82 M | $132.39 B |
| 07/06/2026 | $380.21 | $382.13 (0.5%) | $382.43 | $378.83 | 3.91 M | $134.01 B |
| 07/02/2026 | $377.44 | $378.13 (0.18%) | $380.27 | $376.29 | 7.61 M | $133.14 B |
| 07/01/2026 | $371.21 | $370.60 (-0.16%) | $377.78 | $370.21 | 9.06 M | $130.49 B |
| 06/30/2026 | $369.22 | $368.38 (-0.23%) | $372.83 | $368.26 | 5.30 M | $129.71 B |
| 06/29/2026 | $370.58 | $368.58 (-0.54%) | $371.19 | $366.97 | 5.01 M | $129.78 B |
| 06/26/2026 | $372.27 | $373.63 (0.37%) | $375.85 | $371.18 | 5.60 M | $131.52 B |
| 06/25/2026 | $368.99 | $369.46 (0.13%) | $371.04 | $366.80 | 9.16 M | $130.31 B |
| 06/24/2026 | $364.81 | $365.92 (0.3%) | $370.90 | $363.32 | 12.74 M | $129.06 B |
| 06/23/2026 | $377.72 | $377.32 (-0.11%) | $380.35 | $377.17 | 7.39 M | $133.08 B |
| 06/22/2026 | $384.25 | $384.59 (0.09%) | $386.41 | $382.64 | 7.84 M | $137.68 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 |
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.
