5 DAY PERFORMANCE
+20.61%
1 MONTH PERFORMANCE
+11.60%
3 MONTH PERFORMANCE
+22.04%
6 MONTH PERFORMANCE
+14.29%
YEAR-TO-DATE PERFORMANCE
+19.21%
1 YEAR PERFORMANCE
+39.29%
SPDR Gold Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $400.17 | $398.38 (-0.45%) | $400.24 | $396.34 | 6.25 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 |
| 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 |
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.
