Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

GLDM

SPDR Gold Minishares Trust

$12.83 0.02 (0.16%)
16:10 EDT GLDM Stock Quote Delayed 15 Minutes
  • GLDM Stock Chart
  • Historical GLDM Prices
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       6.61M
EPS:       -
Volume:       649,700
Day's Range:       12.79 - 12.83
52wk Range:       11.74 - 13.45
Previous Close:       12.83
Historical Data for GLDM
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 12.82 12.83 12.79 649,700 12.83 0.02   0.16%
05/23/19 12.77 12.85 12.77 1,028,156 12.81 0.10   0.79%
05/22/19 12.74 12.74 12.71 460,501 12.71 -0.01   -0.08%
05/21/19 12.70 12.73 12.68 547,183 12.72 -0.05   -0.39%
05/20/19 12.75 12.77 12.74 397,142 12.77 0.00   0.00%
05/17/19 12.81 12.81 12.73 829,500 12.77 -0.08   -0.62%
05/16/19 12.90 12.91 12.83 717,004 12.85 -0.10   -0.77%
05/15/19 12.97 12.98 12.93 1,405,990 12.95 0.00   0.00%
05/14/19 12.97 12.98 12.92 573,582 12.95 -0.03   -0.23%
05/13/19 12.97 12.99 12.94 917,557 12.98 0.13   1.01%
05/10/19 12.85 12.87 12.83 652,600 12.85 0.02   0.16%
05/09/19 12.80 12.86 12.78 508,139 12.83 0.04   0.31%
05/08/19 12.86 12.86 12.77 438,167 12.79 -0.03   -0.23%
05/07/19 12.79 12.85 12.79 308,845 12.82 0.03   0.23%
05/06/19 12.76 12.81 12.76 108,969 12.79 0.02   0.16%
05/03/19 12.76 12.81 12.75 2,018,600 12.77 0.08   0.63%
05/02/19 12.66 12.70 12.65 1,221,693 12.69 -0.05   -0.39%
05/01/19 12.81 12.85 12.71 984,883 12.74 -0.08   -0.62%
04/30/19 12.79 12.83 12.79 376,007 12.82 0.03   0.23%
04/29/19 12.79 12.79 12.76 271,411 12.79 -0.04   -0.31%
04/26/19 12.82 12.87 12.82 177,400 12.83 0.08   0.63%
04/25/19 12.77 12.81 12.74 529,025 12.75 0.01   0.08%
04/24/19 12.70 12.77 12.70 784,700 12.74 0.04   0.31%
04/23/19 12.65 12.72 12.65 2,531,671 12.70 -0.04   -0.31%
04/22/19 12.74 12.75 12.72 570,605 12.74 0.00   0.00%
04/18/19 12.72 12.75 12.71 503,000 12.74 0.01   0.08%
04/17/19 12.74 12.75 12.71 281,805 12.73 -0.01   -0.08%
04/16/19 12.74 12.76 12.72 658,343 12.74 -0.13   -1.01%
04/15/19 12.82 12.89 12.81 177,411 12.87 -0.02   -0.16%
04/12/19 12.90 12.94 12.88 220,200 12.89 -0.02   -0.16%
04/11/19 12.96 12.98 12.88 558,014 12.90 -0.16   -1.23%
04/10/19 13.04 13.09 13.04 421,405 13.06 0.03   0.23%
04/09/19 13.04 13.05 13.01 500,309 13.03 0.07   0.54%
04/08/19 13.01 13.01 12.95 146,442 12.96 0.06   0.47%
04/05/19 12.89 12.91 12.87 212,700 12.90 -0.02   -0.15%
04/04/19 12.81 12.93 12.79 316,158 12.92 0.04   0.31%
04/03/19 12.88 12.90 12.86 288,583 12.88 -0.02   -0.16%
04/02/19 12.88 12.90 12.87 316,327 12.90 0.04   0.31%
04/01/19 12.95 12.95 12.85 1,526,648 12.86 -0.05   -0.39%
03/29/19 12.98 12.98 12.90 699,000 12.91 0.02   0.16%
03/28/19 12.93 12.94 12.87 972,816 12.89 -0.19   -1.45%
03/27/19 13.15 13.15 13.06 395,542 13.08 -0.06   -0.46%
03/26/19 13.17 13.17 13.12 288,088 13.14 -0.06   -0.45%
03/25/19 13.18 13.23 13.16 472,430 13.20 0.09   0.69%
03/22/19 13.10 13.13 13.09 354,000 13.11 0.04   0.31%
03/21/19 13.15 13.15 13.02 600,764 13.07 -0.06   -0.46%
03/20/19 13.08 13.15 12.97 726,966 13.13 0.08   0.61%
03/19/19 13.08 13.09 13.04 502,188 13.05 0.03   0.23%
03/18/19 13.04 13.05 13.00 189,639 13.02 0.01   0.08%
03/15/19 13.02 13.05 13.00 502,200 13.01 0.06   0.46%
03/14/19 12.94 12.96 12.92 530,697 12.95 -0.14   -1.07%
03/13/19 13.07 13.10 13.05 332,830 13.09 0.09   0.69%
03/12/19 12.96 13.01 12.94 398,745 13.00 0.08   0.62%
03/11/19 12.96 12.96 12.89 313,589 12.92 -0.06   -0.46%
03/08/19 12.98 12.99 12.94 295,800 12.98 0.13   1.01%
03/07/19 12.82 12.86 12.82 133,801 12.85 0.00   0.00%
03/06/19 12.84 12.86 12.83 542,463 12.85 -0.02   -0.16%
03/05/19 12.84 12.87 12.80 735,819 12.87 0.01   0.08%
Download Data To Spreadsheet

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?