7,376.86

+23.13

+0.31%

51,285.73

-237.37

-0.46%

24,579.42

+264.42

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

74,299.05

-1,372.52

-1.81%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NYSEArca - Nasdaq Real Time Price USD

SPDR Gold MiniShares (GLDM)

80.41 -0.65 (-0.80%)

At close: November 6 at 4:00:00 PM EST

80.70 +0.29 (+0.36%)

After hours: November 6 at 7:38:10 PM EST

Trade GLDM on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	79.75	80.66	79.69	80.41	80.41	4,529,800
Nov 5, 2026	81.49	81.78	80.60	81.06	81.06	7,412,400
Nov 4, 2026	79.78	80.49	79.68	80.38	80.38	3,881,400
Nov 3, 2026	77.97	78.09	77.46	77.53	77.53	4,659,900
Nov 2, 2026	78.06	78.51	77.86	78.03	78.03	5,847,900
Oct 30, 2026	78.04	78.06	76.54	76.83	76.83	8,037,400
Oct 29, 2026	79.60	79.83	79.19	79.56	79.56	2,940,500
Oct 28, 2026	80.14	80.62	79.61	80.60	80.60	3,543,300
Oct 27, 2026	79.52	80.40	79.52	80.32	80.32	2,059,900
Oct 26, 2026	79.27	79.68	78.90	79.38	79.38	3,251,500
Oct 23, 2026	79.62	79.66	78.63	79.13	79.13	4,198,100
Oct 22, 2026	80.61	80.67	79.51	79.66	79.66	5,201,300
Oct 21, 2026	81.82	81.90	81.19	81.79	81.79	3,606,600
Oct 20, 2026	81.55	82.18	81.43	81.48	81.48	3,036,200
Oct 19, 2026	82.30	82.41	81.82	81.94	81.94	2,355,200
Oct 16, 2026	82.28	83.05	82.21	82.46	82.46	4,645,600
Oct 15, 2026	82.17	82.60	81.94	82.59	82.59	2,903,800
Oct 14, 2026	80.91	81.23	80.57	81.13	81.13	3,468,500
Oct 13, 2026	82.84	82.85	82.02	82.36	82.36	3,066,500
Oct 12, 2026	82.57	82.58	82.28	82.47	82.47	1,678,700
Oct 9, 2026	82.86	83.11	82.70	82.99	82.99	2,399,000
Oct 8, 2026	81.53	81.96	81.16	81.72	81.72	7,058,700
Oct 7, 2026	80.94	81.61	80.75	81.11	81.11	3,356,900
Oct 6, 2026	82.31	82.74	81.96	82.45	82.45	3,320,300
Oct 5, 2026	82.14	82.16	81.57	81.90	81.90	4,113,700
Oct 2, 2026	82.95	83.10	81.59	82.05	82.05	5,211,500
Oct 1, 2026	82.42	82.79	82.07	82.61	82.61	5,372,800
Sep 30, 2026	82.95	83.00	82.04	82.18	82.18	5,990,100
Sep 29, 2026	82.20	82.64	81.94	82.64	82.64	5,969,500
Sep 28, 2026	81.97	82.30	81.32	81.56	81.56	4,708,700
Sep 25, 2026	84.63	85.05	84.15	84.89	84.89	3,796,000
Sep 24, 2026	84.57	84.80	83.94	84.52	84.52	4,764,900
Sep 23, 2026	85.28	85.32	84.56	84.75	84.75	4,130,200
Sep 22, 2026	85.68	86.47	85.36	86.33	86.33	3,249,200
Sep 21, 2026	86.34	86.34	85.51	85.96	85.96	4,367,000
Sep 18, 2026	86.40	86.95	85.90	86.59	86.59	2,745,700
Sep 17, 2026	86.37	86.63	85.89	85.95	85.95	2,403,700
Sep 16, 2026	86.06	86.38	83.77	84.53	84.53	5,523,400
Sep 15, 2026	84.79	85.27	84.53	85.00	85.00	2,885,300
Sep 14, 2026	84.54	85.41	84.35	84.73	84.73	4,871,700
Sep 11, 2026	86.83	87.07	85.90	86.00	86.00	2,596,700
Sep 10, 2026	86.18	86.55	85.32	85.51	85.51	5,593,100
Sep 9, 2026	87.62	87.70	86.54	87.03	87.03	4,342,900
Sep 8, 2026	87.06	87.21	86.17	86.23	86.23	10,787,800
Sep 4, 2026	87.30	88.00	87.14	87.73	87.73	4,966,800
Sep 3, 2026	88.61	89.20	88.13	88.52	88.52	4,034,800
Sep 2, 2026	86.23	86.99	86.19	86.89	86.89	5,193,200
Sep 1, 2026	85.90	86.54	85.51	85.59	85.59	6,611,500
Aug 31, 2026	87.98	88.12	87.34	88.11	88.11	6,517,400
Aug 28, 2026	91.06	91.59	87.94	88.20	88.20	10,463,600
Aug 27, 2026	90.76	91.32	90.26	91.17	91.17	4,026,200
Aug 26, 2026	91.25	91.68	90.67	90.90	90.90	8,024,700
Aug 25, 2026	91.17	92.35	91.09	92.35	92.35	9,657,700
Aug 24, 2026	92.44	92.61	91.50	92.02	92.02	6,042,400
Aug 21, 2026	90.66	91.63	90.47	91.32	91.32	6,179,000
Aug 20, 2026	88.46	89.81	88.38	89.59	89.59	3,891,100
Aug 19, 2026	88.18	89.29	87.89	89.29	89.29	4,322,000
Aug 18, 2026	86.82	87.20	85.82	85.98	85.98	3,270,300
Aug 17, 2026	86.79	87.61	86.74	87.45	87.45	3,468,100
Aug 14, 2026	86.71	86.98	86.48	86.58	86.58	2,327,700
Aug 13, 2026	86.71	86.89	85.90	86.05	86.05	3,430,500
Aug 12, 2026	87.39	87.82	86.97	87.33	87.33	5,989,400
Aug 11, 2026	87.00	87.12	86.24	86.46	86.46	9,589,300
Aug 10, 2026	85.77	86.96	85.40	86.81	86.81	4,629,300
Aug 7, 2026	86.18	86.39	85.61	85.95	85.95	5,397,500
Aug 6, 2026	84.00	84.58	83.53	84.03	84.03	6,364,400
Aug 5, 2026	83.02	84.42	82.89	84.03	84.03	5,268,300
Aug 4, 2026	80.67	81.22	80.61	80.70	80.70	2,553,200
Aug 3, 2026	79.80	80.23	79.51	80.14	80.14	3,250,700
Jul 31, 2026	79.97	80.22	79.54	80.14	80.14	3,981,900
Jul 30, 2026	80.71	81.48	80.61	81.33	81.33	2,871,700
Jul 29, 2026	79.42	81.43	79.04	80.02	80.02	5,426,300
Jul 28, 2026	79.71	80.05	79.36	79.66	79.66	3,627,300
Jul 27, 2026	80.63	80.98	80.43	80.78	80.78	2,090,700
Jul 24, 2026	80.05	80.75	80.03	80.19	80.19	1,755,700
Jul 23, 2026	80.25	80.43	79.90	80.11	80.11	2,400,300
Jul 22, 2026	81.84	82.42	81.68	81.74	81.74	5,278,800
Jul 21, 2026	80.16	80.86	80.01	80.82	80.82	2,856,200
Jul 20, 2026	79.32	79.52	79.11	79.27	79.27	2,449,800
Jul 17, 2026	78.52	79.60	78.43	79.45	79.45	3,224,700
Jul 16, 2026	79.21	79.44	78.51	78.72	78.72	2,966,900
Jul 15, 2026	80.24	80.74	79.68	80.24	80.24	2,158,200
Jul 14, 2026	80.77	81.12	79.99	80.25	80.25	2,074,800
Jul 13, 2026	80.35	80.39	78.87	79.17	79.17	2,783,400
Jul 10, 2026	80.86	81.42	80.59	81.29	81.29	2,272,100
Jul 9, 2026	81.62	81.84	81.36	81.54	81.54	1,918,600
Jul 8, 2026	80.45	80.93	79.57	80.70	80.70	5,169,500
Jul 7, 2026	82.43	82.69	80.97	81.41	81.41	3,045,000
Jul 6, 2026	81.96	82.44	81.68	82.39	82.39	3,680,000
Jul 2, 2026	81.38	81.98	81.14	81.54	81.54	3,461,200
Jul 1, 2026	80.06	81.42	79.83	79.92	79.92	4,683,800
Jun 30, 2026	79.56	80.38	79.39	79.42	79.42	5,838,900
Jun 29, 2026	79.90	80.01	79.12	79.45	79.45	2,859,500
Jun 26, 2026	80.27	81.02	80.03	80.61	80.61	2,644,400
Jun 25, 2026	79.57	79.99	79.10	79.66	79.66	4,659,700
Jun 24, 2026	78.64	79.96	78.33	78.89	78.89	6,221,800
Jun 23, 2026	81.43	81.98	81.32	81.34	81.34	3,189,600
Jun 22, 2026	82.83	83.29	82.49	82.92	82.92	2,506,800
Jun 18, 2026	84.35	84.61	83.13	83.44	83.44	3,718,000
Jun 17, 2026	85.76	86.67	83.44	83.78	83.78	9,153,000
Jun 16, 2026	85.78	86.00	85.33	85.75	85.75	2,342,300
Jun 15, 2026	86.14	86.44	85.40	85.51	85.51	3,138,500
Jun 12, 2026	83.16	83.80	82.64	83.32	83.32	4,732,800
Jun 11, 2026	80.59	83.46	80.16	83.23	83.23	9,919,700
Jun 10, 2026	82.07	82.81	80.74	80.77	80.77	7,096,800
Jun 9, 2026	85.69	86.32	83.81	84.26	84.26	5,554,300
Jun 8, 2026	85.70	86.00	85.36	85.63	85.63	8,142,500
Jun 5, 2026	87.16	87.23	85.35	85.42	85.42	4,312,400
Jun 4, 2026	89.09	89.30	88.15	88.67	88.67	3,486,800
Jun 3, 2026	88.03	88.22	87.57	87.93	87.93	3,649,900
Jun 2, 2026	89.25	89.31	88.61	88.78	88.78	3,695,300
Jun 1, 2026	88.36	88.93	88.00	88.65	88.65	3,694,400
May 29, 2026	89.56	90.91	89.47	89.93	89.93	3,950,100
May 28, 2026	87.61	89.32	87.39	88.97	88.97	6,352,300
May 27, 2026	87.14	88.20	87.14	88.05	88.05	3,885,100
May 26, 2026	89.48	89.65	88.69	89.21	89.21	2,781,000
May 22, 2026	89.48	89.58	88.84	89.21	89.21	2,594,800
May 21, 2026	89.04	90.18	88.78	89.87	89.87	2,390,900
May 20, 2026	88.83	90.08	88.38	89.96	89.96	3,422,400
May 19, 2026	88.90	89.32	88.35	88.70	88.70	2,620,300
May 18, 2026	90.47	90.70	89.67	90.19	90.19	2,836,000
May 15, 2026	90.01	90.34	89.25	89.98	89.98	4,178,500
May 14, 2026	92.77	93.00	92.05	92.09	92.09	3,664,000
May 13, 2026	92.79	93.19	92.39	92.78	92.78	2,733,900
May 12, 2026	92.82	93.33	91.79	93.32	93.32	3,263,800
May 11, 2026	93.56	93.96	93.16	93.69	93.69	2,644,300
May 8, 2026	93.54	93.99	93.05	93.49	93.49	2,241,800
May 7, 2026	93.89	94.25	92.73	93.05	93.05	3,197,300
May 6, 2026	92.67	93.33	92.57	92.85	92.85	3,530,500
May 5, 2026	90.54	90.75	90.05	90.13	90.13	2,035,200
May 4, 2026	90.27	90.67	89.07	89.38	89.38	4,147,900
May 1, 2026	90.81	92.21	90.76	91.21	91.21	3,568,300
Apr 30, 2026	91.65	91.69	91.11	91.37	91.37	3,245,400
Apr 29, 2026	89.78	90.32	89.24	89.97	89.97	3,781,800
Apr 28, 2026	90.67	91.06	90.17	90.92	90.92	3,904,700
Apr 27, 2026	93.03	93.05	92.36	92.63	92.63	8,501,200
Apr 24, 2026	92.93	93.79	92.81	93.34	93.34	1,965,000
Apr 23, 2026	93.56	93.80	92.28	92.89	92.89	3,470,300
Apr 22, 2026	94.00	94.20	93.48	93.81	93.81	1,986,600
Apr 21, 2026	94.50	94.84	92.37	92.58	92.58	6,225,600
Apr 20, 2026	95.48	95.53	94.82	95.26	95.26	3,256,400
Apr 17, 2026	96.03	96.68	95.97	96.04	96.04	3,965,500
Apr 16, 2026	95.28	95.43	94.40	94.84	94.84	3,144,100
Apr 15, 2026	95.41	95.59	94.73	94.91	94.91	3,671,400
Apr 14, 2026	94.66	95.90	94.59	95.90	95.90	4,319,400
Apr 13, 2026	93.68	93.97	93.01	93.84	93.84	4,021,000
Apr 10, 2026	94.49	94.88	93.92	94.21	94.21	2,898,800
Apr 9, 2026	94.03	94.99	93.94	94.38	94.38	3,582,200
Apr 8, 2026	94.80	94.88	92.95	93.63	93.63	11,865,100
Apr 7, 2026	92.20	93.34	91.17	93.04	93.04	5,663,200
Apr 6, 2026	92.39	92.94	91.93	92.13	92.13	3,942,400
Apr 2, 2026	91.00	92.97	90.73	92.48	92.48	5,723,700
Apr 1, 2026	93.70	94.81	93.46	94.30	94.30	6,966,500
Mar 31, 2026	90.51	92.73	90.41	92.69	92.69	7,581,400
Mar 30, 2026	90.40	90.50	88.91	89.32	89.32	7,717,900
Mar 27, 2026	87.54	90.14	87.33	89.34	89.34	6,999,200
Mar 26, 2026	88.02	88.61	86.24	86.33	86.33	7,595,400
Mar 25, 2026	90.42	90.61	88.79	89.67	89.67	6,654,600
Mar 24, 2026	86.21	87.73	86.09	87.07	87.07	8,209,800
Mar 23, 2026	87.25	89.29	86.09	87.04	87.04	19,105,300
Mar 20, 2026	92.20	92.32	88.61	89.07	89.07	13,752,800
Mar 19, 2026	90.55	92.25	89.80	91.86	91.86	15,186,600
Mar 18, 2026	96.20	96.96	95.74	95.81	95.81	7,150,900
Mar 17, 2026	99.20	99.56	98.42	98.96	98.96	3,725,300
Mar 16, 2026	99.35	99.69	98.43	99.20	99.20	5,019,000
Mar 13, 2026	101.09	101.25	99.14	99.28	99.28	5,964,300
Mar 12, 2026	102.31	102.31	100.49	100.60	100.60	8,231,400
Mar 11, 2026	102.56	102.83	101.91	102.59	102.59	2,825,800
Mar 10, 2026	103.32	103.67	102.13	102.89	102.89	6,001,500
Mar 9, 2026	100.80	101.81	100.11	101.76	101.76	8,973,700
Mar 6, 2026	101.01	102.39	100.57	101.97	101.97	6,065,000
Mar 5, 2026	101.31	101.37	99.93	100.38	100.38	8,407,200
Mar 4, 2026	102.23	102.61	101.11	101.62	101.62	5,534,800
Mar 3, 2026	101.86	101.90	98.86	100.88	100.88	19,358,300
Mar 2, 2026	105.54	105.99	104.10	105.54	105.54	12,667,600
Feb 27, 2026	103.52	104.20	103.19	104.14	104.14	5,808,400
Feb 26, 2026	102.31	102.91	101.50	102.83	102.83	5,405,900
Feb 25, 2026	102.47	103.26	101.84	101.96	101.96	4,950,800
Feb 24, 2026	101.23	102.39	101.13	102.21	102.21	4,998,100
Feb 23, 2026	102.22	103.68	102.22	103.64	103.64	5,753,000
Feb 20, 2026	99.77	100.90	98.70	100.88	100.88	6,174,900
Feb 19, 2026	98.52	99.38	98.22	98.97	98.97	6,875,600
Feb 18, 2026	98.15	99.16	98.06	98.66	98.66	5,456,800
Feb 17, 2026	96.92	97.19	95.95	96.55	96.55	5,307,100
Feb 13, 2026	98.99	99.87	98.26	99.61	99.61	7,417,100
Feb 12, 2026	100.12	100.40	96.51	97.25	97.25	19,991,000
Feb 11, 2026	100.34	100.92	99.67	100.67	100.67	7,749,900
Feb 10, 2026	100.36	100.51	98.95	99.58	99.58	5,589,900
Feb 9, 2026	99.30	100.68	99.24	100.58	100.58	9,271,500
Feb 6, 2026	97.10	98.38	96.90	98.06	98.06	9,613,000
Feb 5, 2026	95.66	97.10	94.84	95.21	95.21	20,751,100
Feb 4, 2026	99.59	99.73	96.00	97.72	97.72	19,675,800
Feb 3, 2026	97.46	98.84	96.58	97.87	97.87	22,788,500
Feb 2, 2026	93.46	94.90	91.00	91.99	91.99	34,789,600
Jan 30, 2026	100.40	101.20	92.74	96.01	96.01	72,714,300
Jan 29, 2026	109.70	109.74	100.90	106.77	106.77	52,513,100
Jan 28, 2026	104.11	106.72	103.64	106.44	106.44	36,624,400
Jan 27, 2026	100.15	102.58	99.90	102.51	102.51	19,705,500
Jan 26, 2026	100.50	101.04	99.12	100.06	100.06	22,094,900
Jan 23, 2026	97.76	98.76	97.64	98.61	98.61	11,140,700
Jan 22, 2026	95.58	97.53	95.50	97.32	97.32	13,546,600
Jan 21, 2026	96.19	96.43	94.12	95.54	95.54	23,094,400
Jan 20, 2026	94.03	94.35	93.46	94.14	94.14	11,968,300
Jan 16, 2026	91.04	91.46	89.81	90.71	90.71	11,562,700
Jan 15, 2026	91.09	91.52	91.03	91.13	91.13	4,935,900
Jan 14, 2026	91.74	91.90	91.04	91.71	91.71	10,956,000
Jan 13, 2026	91.43	91.74	90.44	90.77	90.77	11,049,800
Jan 12, 2026	90.77	91.64	90.76	90.90	90.90	7,914,600
Jan 9, 2026	88.94	89.41	88.66	89.23	89.23	7,261,700
Jan 8, 2026	87.59	88.62	87.50	88.58	88.58	5,324,400
Jan 7, 2026	87.97	88.45	87.57	88.11	88.11	8,054,600
Jan 6, 2026	88.43	89.01	88.34	88.96	88.96	6,894,400
Jan 5, 2026	87.51	88.20	87.44	88.00	88.00	5,665,700
Jan 2, 2026	86.46	86.50	85.30	85.74	85.74	5,220,600
Dec 31, 2025	85.83	86.14	85.18	85.37	85.37	5,163,800
Dec 30, 2025	86.89	86.92	85.82	85.90	85.90	5,497,300
Dec 29, 2025	86.90	86.90	85.17	85.80	85.80	14,194,300
Dec 26, 2025	89.80	90.07	89.28	89.71	89.71	5,528,600
Dec 24, 2025	88.76	88.82	88.01	88.70	88.70	6,161,300
Dec 23, 2025	88.34	89.04	87.65	89.01	89.01	5,302,800
Dec 22, 2025	87.63	87.94	87.33	87.87	87.87	5,018,500
Dec 19, 2025	85.67	86.22	85.51	85.90	85.90	5,877,200
Dec 18, 2025	85.75	86.57	85.26	85.78	85.78	6,956,200
Dec 17, 2025	85.68	86.09	85.52	85.92	85.92	4,889,600
Dec 16, 2025	85.63	85.81	84.94	85.22	85.22	3,756,500
Dec 15, 2025	85.63	85.81	84.82	85.21	85.21	5,414,800
Dec 12, 2025	85.93	86.17	84.27	85.10	85.10	5,819,200
Dec 11, 2025	83.74	84.82	83.64	84.63	84.63	6,973,700
Dec 10, 2025	83.09	83.89	82.77	83.73	83.73	4,385,000
Dec 9, 2025	83.01	83.56	82.94	83.37	83.37	3,977,500
Dec 8, 2025	83.29	83.34	82.66	82.98	82.98	3,887,700
Dec 5, 2025	83.76	84.31	83.12	83.19	83.19	5,408,000
Dec 4, 2025	83.29	83.51	82.96	83.33	83.33	3,311,100
Dec 3, 2025	83.60	83.96	83.04	83.27	83.27	4,385,900
Dec 2, 2025	83.70	83.71	82.43	83.32	83.32	6,844,900
Dec 1, 2025	84.08	84.08	83.53	83.86	83.86	6,528,200
Nov 28, 2025	83.09	83.48	82.85	83.46	83.46	4,486,800
Nov 26, 2025	82.01	82.58	81.89	82.43	82.43	5,789,400
Nov 25, 2025	81.84	82.32	81.37	81.79	81.79	7,462,400
Nov 24, 2025	80.67	81.83	80.54	81.81	81.81	5,976,200
Nov 21, 2025	80.51	81.18	80.27	80.53	80.53	5,993,500
Nov 20, 2025	80.77	81.27	80.03	80.69	80.69	5,843,000
Nov 19, 2025	81.30	81.81	80.29	80.70	80.70	6,520,000
Nov 18, 2025	80.65	80.81	79.98	80.57	80.57	5,298,400
Nov 17, 2025	80.48	80.80	79.32	79.99	79.99	9,003,200
Nov 14, 2025	80.22	81.38	79.82	80.90	80.90	6,695,500
Nov 13, 2025	83.36	83.53	82.04	82.42	82.42	8,579,700
Nov 12, 2025	81.78	83.38	81.66	83.05	83.05	8,232,200
Nov 11, 2025	81.78	81.85	81.11	81.75	81.75	3,679,700
Nov 10, 2025	80.90	81.48	80.66	81.42	81.42	3,739,500
Nov 7, 2025	79.17	79.71	78.85	79.26	79.26	5,037,500

Mobilize your Website

View Site in Mobile | Classic

Share by: