5 DAY PERFORMANCE
+32.80%
1 MONTH PERFORMANCE
+24.48%
3 MONTH PERFORMANCE
+21.26%
6 MONTH PERFORMANCE
+12.96%
YEAR-TO-DATE PERFORMANCE
+19.21%
1 YEAR PERFORMANCE
+28.91%
SPDR Gold Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $377.60 | $376.07 (-0.41%) | $378.97 | $373.42 | 8.41 M | |
| 11/04/2026 | $369.58 | $372.49 (0.79%) | $372.99 | $369.22 | 11.54 M | $135.55 B |
| 11/03/2026 | $361.33 | $359.26 (-0.57%) | $361.86 | $358.94 | 6.16 M | $130.73 B |
| 11/02/2026 | $361.74 | $361.65 (-0.02%) | $363.80 | $360.80 | 8.76 M | $131.60 B |
| 10/30/2026 | $361.45 | $355.78 (-1.57%) | $361.68 | $354.67 | 16.27 M | $129.83 B |
| 10/29/2026 | $368.80 | $368.57 (-0.06%) | $369.94 | $366.97 | 9.13 M | $134.64 B |
| 10/28/2026 | $371.29 | $373.51 (0.6%) | $373.60 | $368.88 | 9.01 M | $136.44 B |
| 10/27/2026 | $368.45 | $372.28 (1.04%) | $372.59 | $368.45 | 5.34 M | $135.92 B |
| 10/26/2026 | $367.30 | $367.82 (0.14%) | $369.31 | $365.54 | 6.55 M | $134.58 B |
| 10/23/2026 | $368.95 | $366.61 (-0.63%) | $369.25 | $364.33 | 10.12 M | $133.92 B |
| 10/22/2026 | $373.54 | $369.00 (-1.22%) | $373.87 | $368.35 | 17.54 M | $134.79 B |
| 10/21/2026 | $379.17 | $378.95 (-0.06%) | $379.55 | $376.20 | 6.88 M | $138.43 B |
| 10/20/2026 | $377.91 | $377.65 (-0.07%) | $380.88 | $377.26 | 6.04 M | $138.49 B |
| 10/19/2026 | $381.43 | $379.69 (-0.46%) | $381.93 | $379.12 | 5.16 M | $140.83 B |
| 10/16/2026 | $381.34 | $382.01 (0.18%) | $384.88 | $380.89 | 9.07 M | $141.88 B |
| 10/15/2026 | $380.92 | $382.71 (0.47%) | $382.94 | $379.72 | 8.77 M | $142.14 B |
| 10/14/2026 | $374.91 | $375.99 (0.29%) | $376.48 | $373.36 | 10.31 M | $139.64 B |
| 10/13/2026 | $383.93 | $381.67 (-0.59%) | $384.00 | $380.09 | 5.71 M | $141.06 B |
| 10/12/2026 | $382.61 | $382.15 (-0.12%) | $382.74 | $381.16 | 4.87 M | $141.28 B |
| 10/09/2026 | $383.98 | $384.58 (0.16%) | $385.17 | $383.26 | 7.47 M | $135.68 B |
| 10/08/2026 | $377.85 | $378.62 (0.2%) | $379.88 | $376.13 | 9.71 M | $133.58 B |
| 10/07/2026 | $374.97 | $375.88 (0.24%) | $378.25 | $374.23 | 7.22 M | $132.61 B |
| 10/06/2026 | $381.47 | $382.27 (0.21%) | $383.57 | $379.79 | 7.51 M | $134.86 B |
| 10/05/2026 | $380.70 | $379.55 (-0.3%) | $380.78 | $377.98 | 4.29 M | $133.90 B |
| 10/02/2026 | $384.45 | $380.14 (-1.12%) | $385.22 | $378.11 | 9.32 M | $134.11 B |
| 10/01/2026 | $381.91 | $382.76 (0.22%) | $383.70 | $380.36 | 6.10 M | $135.04 B |
| 09/30/2026 | $384.39 | $380.84 (-0.92%) | $384.59 | $380.18 | 7.02 M | $134.36 B |
| 09/29/2026 | $380.94 | $382.89 (0.51%) | $383.00 | $379.72 | 8.12 M | $135.08 B |
| 09/28/2026 | $379.76 | $377.91 (-0.49%) | $381.52 | $376.88 | 14.84 M | $133.32 B |
| 09/25/2026 | $392.21 | $393.41 (0.31%) | $394.22 | $390.05 | 7.70 M | $138.79 B |
| 09/24/2026 | $391.96 | $391.69 (-0.07%) | $393.07 | $389.05 | 6.71 M | $138.19 B |
| 09/23/2026 | $395.33 | $392.88 (-0.62%) | $395.50 | $391.87 | 7.55 M | $138.61 B |
| 09/22/2026 | $397.07 | $400.07 (0.76%) | $400.78 | $395.58 | 6.52 M | $141.14 B |
| 09/21/2026 | $400.17 | $398.38 (-0.45%) | $400.24 | $396.34 | 6.41 M | $140.55 B |
| 09/18/2026 | $400.48 | $401.17 (0.17%) | $403.15 | $398.13 | 9.52 M | $141.53 B |
| 09/17/2026 | $400.28 | $398.36 (-0.48%) | $401.44 | $398.04 | 7.75 M | $140.54 B |
| 09/16/2026 | $398.91 | $391.74 (-1.8%) | $400.60 | $388.39 | 15.77 M | $138.20 B |
| 09/15/2026 | $393.11 | $394.15 (0.26%) | $395.31 | $391.81 | 6.71 M | $139.05 B |
| 09/14/2026 | $391.89 | $392.84 (0.24%) | $395.90 | $390.96 | 7.44 M | $138.59 B |
| 09/11/2026 | $402.53 | $398.77 (-0.93%) | $403.65 | $398.14 | 10.96 M | $140.68 B |
| 09/10/2026 | $399.53 | $396.36 (-0.79%) | $401.15 | $395.45 | 10.20 M | $139.83 B |
| 09/09/2026 | $406.11 | $403.35 (-0.68%) | $406.56 | $401.18 | 8.19 M | $142.30 B |
| 09/08/2026 | $403.56 | $399.72 (-0.95%) | $404.28 | $399.48 | 8.99 M | $141.02 B |
| 09/04/2026 | $404.66 | $406.77 (0.52%) | $408.00 | $403.96 | 9.82 M | $143.51 B |
| 09/03/2026 | $410.71 | $410.22 (-0.12%) | $413.54 | $408.54 | 12.51 M | $144.72 B |
| 09/02/2026 | $399.71 | $402.78 (0.77%) | $403.33 | $399.58 | 13.71 M | $142.10 B |
| 09/01/2026 | $398.29 | $396.75 (-0.39%) | $401.25 | $396.45 | 13.14 M | $139.97 B |
| 08/31/2026 | $407.76 | $408.42 (0.16%) | $408.80 | $404.90 | 9.49 M | $144.09 B |
| 08/28/2026 | $422.24 | $408.89 (-3.16%) | $424.79 | $407.62 | 25.04 M | $144.25 B |
| 08/27/2026 | $420.82 | $422.60 (0.42%) | $423.35 | $418.43 | 7.09 M | $149.09 B |
| 08/26/2026 | $423.00 | $421.32 (-0.4%) | $424.95 | $420.31 | 9.82 M | $148.64 B |
| 08/25/2026 | $422.78 | $428.07 (1.25%) | $428.14 | $422.33 | 12.45 M | $151.02 B |
| 08/24/2026 | $428.55 | $426.69 (-0.43%) | $429.42 | $424.20 | 18.94 M | $150.53 B |
| 08/21/2026 | $420.53 | $423.36 (0.67%) | $424.89 | $419.42 | 14.53 M | $149.36 B |
| 08/20/2026 | $410.08 | $415.26 (1.26%) | $416.45 | $409.82 | 13.90 M | $146.50 B |
| 08/19/2026 | $408.81 | $413.84 (1.23%) | $414.00 | $407.47 | 17.48 M | $146.00 B |
| 08/18/2026 | $402.55 | $398.55 (-0.99%) | $404.32 | $397.87 | 10.66 M | $140.61 B |
| 08/17/2026 | $402.34 | $405.49 (0.78%) | $406.23 | $402.18 | 9.60 M | $143.06 B |
| 08/14/2026 | $402.18 | $401.48 (-0.17%) | $403.33 | $400.94 | 6.75 M | $141.64 B |
| 08/13/2026 | $402.17 | $398.96 (-0.8%) | $402.58 | $398.28 | 8.70 M | $140.75 B |
| 08/12/2026 | $405.31 | $404.92 (-0.1%) | $407.36 | $403.22 | 10.38 M | $142.85 B |
| 08/11/2026 | $403.44 | $400.96 (-0.61%) | $404.03 | $399.89 | 7.44 M | $141.46 B |
| 08/10/2026 | $397.71 | $402.54 (1.21%) | $403.24 | $395.93 | 11.06 M | $142.01 B |
| 08/07/2026 | $399.60 | $398.47 (-0.28%) | $400.66 | $396.95 | 13.32 M | $140.58 B |
| 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 |
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.
