NYSE:GLD | Historical Stock Price | SPDR GOLD TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$39.61$66.27$110.87$185.50$310.37$519.292004-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$178.36$178.367,540,800——
2020-12-30$177.70$177.705,914,000——
2020-12-29$176.35$176.355,983,700——
2020-12-28$175.71$175.717,778,700——
2020-12-24$176.35$176.353,695,400——
2020-12-23$175.65$175.656,542,800——
2020-12-22$174.49$174.499,442,400——
2020-12-21$175.88$175.888,168,900——
2020-12-18$176.44$176.446,789,900——
2020-12-17$176.74$176.749,475,800——
2020-12-16$174.90$174.908,174,700——
2020-12-15$173.94$173.946,840,500——
2020-12-14$171.54$171.547,644,400——
2020-12-11$172.49$172.496,084,800——
2020-12-10$172.17$172.176,564,000——
2020-12-09$172.50$172.5010,743,200——
2020-12-08$175.50$175.506,348,400——
2020-12-07$174.89$174.8910,555,100——
2020-12-04$172.32$172.3210,098,600——
2020-12-03$172.81$172.8110,457,300——
2020-12-02$171.46$171.469,199,700——
2020-12-01$170.18$170.1813,533,300——
2020-11-30$166.67$166.6713,210,000——
2020-11-27$167.79$167.7910,569,100——
2020-11-25$169.51$169.5110,286,600——
2020-11-24$169.59$169.5919,504,000——
2020-11-23$172.23$172.2315,510,600——
2020-11-20$175.69$175.696,379,400——
2020-11-19$175.16$175.166,965,100——
2020-11-18$175.49$175.497,384,700——
2020-11-17$176.50$176.508,229,100——
2020-11-16$177.15$177.158,358,500——
2020-11-13$177.16$177.166,469,800——
2020-11-12$175.96$175.967,167,900——
2020-11-11$174.90$174.909,008,500——
2020-11-10$175.66$175.6611,728,500——
2020-11-09$175.08$175.0829,800,700——
2020-11-06$183.19$183.1910,378,300——
2020-11-05$182.93$182.9316,102,800——
2020-11-04$178.82$178.8211,117,300——
2020-11-03$178.92$178.927,577,200——
2020-11-02$177.91$177.916,498,400——
2020-10-30$176.20$176.207,303,000——
2020-10-29$175.40$175.408,474,500——
2020-10-28$176.13$176.1311,734,100——
2020-10-27$179.02$179.025,826,900——
2020-10-26$178.55$178.555,105,100——
2020-10-23$178.64$178.645,919,300——
2020-10-22$178.83$178.838,377,000——
2020-10-21$180.60$180.607,548,100——
2020-10-20$179.25$179.257,121,400——
2020-10-19$178.39$178.396,084,400——
2020-10-16$178.30$178.307,260,700——
2020-10-15$178.92$178.926,815,400——
2020-10-14$178.27$178.279,076,600——
2020-10-13$177.72$177.728,384,300——
2020-10-12$180.56$180.564,843,000——
2020-10-09$181.08$181.0815,979,800——
2020-10-08$177.85$177.856,530,800——
2020-10-07$177.22$177.226,410,900——
2020-10-06$177.30$177.308,632,800——
2020-10-05$179.41$179.416,969,600——
2020-10-02$178.54$178.547,488,500——
2020-10-01$178.70$178.7010,402,800——
2020-09-30$177.12$177.128,371,800——
2020-09-29$178.19$178.198,718,500——
2020-09-28$176.70$176.707,109,700——
2020-09-25$174.94$174.946,779,200——
2020-09-24$175.44$175.4411,759,200——
2020-09-23$174.79$174.7918,134,000——
2020-09-22$178.65$178.657,977,900——
2020-09-21$179.52$179.5217,436,100——
2020-09-18$183.20$183.209,959,700——
2020-09-17$182.96$182.968,836,200——
2020-09-16$183.97$183.9712,702,400——
2020-09-15$183.45$183.457,993,700——
2020-09-14$183.89$183.899,709,500——
2020-09-11$182.45$182.457,662,300——
2020-09-10$182.46$182.469,143,600——
2020-09-09$183.05$183.058,424,100——
2020-09-08$181.29$181.2913,229,200——
2020-09-04$181.64$181.6411,567,900——
2020-09-03$181.14$181.1412,148,100——
2020-09-02$182.62$182.6211,536,900——
2020-09-01$185.05$185.0510,662,100——
2020-08-31$184.83$184.8310,251,200——
2020-08-28$184.39$184.3913,200,800——
2020-08-27$181.24$181.2416,299,200——
2020-08-26$183.36$183.3612,715,800——
2020-08-25$181.22$181.2210,056,100——
2020-08-24$181.00$181.0011,605,800——
2020-08-21$182.03$182.0312,713,700——
2020-08-20$183.50$183.5016,692,200——
2020-08-19$182.24$182.2424,646,900——
2020-08-18$188.18$188.1816,291,600——
2020-08-17$186.50$186.5015,709,800——
2020-08-14$182.54$182.5411,792,000——
2020-08-13$183.33$183.3318,596,800——
2020-08-12$179.10$179.1028,660,500——
2020-08-11$179.94$179.9445,355,000——
2020-08-10$190.15$190.1519,047,200——
2020-08-07$190.81$190.8124,570,200——
2020-08-06$193.89$193.8920,640,100——
2020-08-05$191.35$191.3527,078,100——
2020-08-04$189.59$189.5920,773,200——
2020-08-03$185.64$185.6412,897,000——
2020-07-31$185.43$185.4315,876,700——
2020-07-30$183.76$183.7618,061,200——
2020-07-29$185.13$185.1325,640,100——
2020-07-28$183.75$183.7521,164,600——
2020-07-27$182.23$182.2321,115,600——
2020-07-24$178.70$178.7015,601,300——
2020-07-23$177.18$177.1823,006,800——
2020-07-22$175.63$175.6318,712,500——
2020-07-21$173.00$173.0012,826,100——
2020-07-20$170.94$170.9410,095,500——
2020-07-17$170.12$170.1210,296,000——
2020-07-16$168.73$168.7310,242,400——
2020-07-15$170.34$170.347,533,800——
2020-07-14$170.19$170.199,812,700——
2020-07-13$169.40$169.4011,095,900——
2020-07-10$169.19$169.198,218,000——
2020-07-09$169.63$169.6313,327,400——
2020-07-08$170.09$170.0911,662,700——
2020-07-07$169.04$169.0411,633,100——
2020-07-06$167.98$167.987,265,700——
2020-07-02$166.98$166.988,753,500——
2020-07-01$166.62$166.6213,214,800——
2020-06-30$167.37$167.3712,762,300——
2020-06-29$166.63$166.636,735,700——
2020-06-26$166.54$166.549,753,500——
2020-06-25$165.80$165.807,093,800——
2020-06-24$165.90$165.9010,901,400——
2020-06-23$166.48$166.4812,137,300——
2020-06-22$165.09$165.0912,385,600——
2020-06-19$164.03$164.0312,187,400——
2020-06-18$162.24$162.245,397,600——
2020-06-17$162.56$162.564,758,200——
2020-06-16$162.25$162.257,964,000——
2020-06-15$162.33$162.338,532,500——
2020-06-12$162.62$162.626,895,400——
2020-06-11$162.39$162.3911,673,900——
2020-06-10$163.57$163.5713,009,300——
2020-06-09$161.26$161.269,045,600——
2020-06-08$159.72$159.729,244,400——
2020-06-05$158.01$158.0116,021,200——
2020-06-04$161.28$161.2810,094,000——
2020-06-03$159.60$159.6017,000,500——
2020-06-02$162.60$162.6010,388,900——
2020-06-01$163.66$163.668,140,200——
2020-05-29$162.91$162.9112,581,800——
2020-05-28$161.72$161.729,758,500——
2020-05-27$161.18$161.1813,063,500——
2020-05-26$160.89$160.8913,972,000——
2020-05-22$163.21$163.218,540,900——
2020-05-21$162.25$162.2511,791,000——
2020-05-20$164.65$164.6510,666,100——
2020-05-19$164.26$164.268,535,800——
2020-05-18$162.69$162.6914,133,800——
2020-05-15$163.93$163.9313,918,800——
2020-05-14$163.01$163.0117,084,400——
2020-05-13$161.58$161.5810,950,400——
2020-05-12$160.04$160.0410,406,000——
2020-05-11$159.42$159.4211,209,800——
2020-05-08$160.42$160.4212,240,900——
2020-05-07$161.39$161.3913,691,700——
2020-05-06$158.95$158.9513,352,000——
2020-05-05$161.02$161.0210,563,100——
2020-05-04$160.34$160.347,986,200——
2020-05-01$159.78$159.7810,914,300——
2020-04-30$158.80$158.8013,633,500——
2020-04-29$161.73$161.7312,232,300——
2020-04-28$160.84$160.8410,383,000——
2020-04-27$161.56$161.569,033,500——
2020-04-24$162.64$162.6411,199,300——
2020-04-23$163.34$163.3414,928,500——
2020-04-22$161.73$161.7312,902,100——
2020-04-21$158.61$158.6112,478,100——
2020-04-20$159.70$159.7010,688,700——
2020-04-17$158.57$158.5714,652,700——
2020-04-16$161.71$161.719,233,200——
2020-04-15$161.85$161.8512,141,900——
2020-04-14$162.68$162.6817,095,100——
2020-04-13$161.41$161.4120,549,200——
2020-04-09$158.69$158.6918,123,000——
2020-04-08$154.65$154.657,600,800——
2020-04-07$156.04$156.049,195,400——
2020-04-06$156.88$156.8814,739,300——
2020-04-03$152.65$152.658,469,100——
2020-04-02$151.90$151.909,188,300——
2020-04-01$149.45$149.4511,827,400——
2020-03-31$148.05$148.0513,319,500——
2020-03-30$152.92$152.9212,080,900——
2020-03-27$152.25$152.259,824,600——
2020-03-26$153.24$153.2412,778,200——
2020-03-25$151.30$151.3016,457,200——
2020-03-24$153.40$153.4020,743,500——
2020-03-23$146.30$146.3028,275,200——
2020-03-20$140.11$140.1120,056,000——
2020-03-19$138.04$138.0420,828,900——
2020-03-18$140.70$140.7021,953,400——
2020-03-17$143.56$143.5624,490,300——
2020-03-16$141.64$141.6424,496,000——
2020-03-13$143.28$143.2835,177,200——
2020-03-12$147.79$147.7932,893,400——
2020-03-11$153.93$153.9318,159,900——
2020-03-10$154.48$154.4818,811,500——
2020-03-09$157.81$157.8124,868,700——
2020-03-06$157.55$157.5526,973,400——
2020-03-05$157.49$157.4917,973,500——
2020-03-04$154.16$154.1612,315,500——
2020-03-03$153.89$153.8928,687,700——
2020-03-02$149.20$149.2016,295,400——
2020-02-28$148.38$148.3842,699,600——
2020-02-27$154.00$154.0027,878,500——
2020-02-26$153.97$153.9717,912,500——
2020-02-25$153.30$153.3028,091,500——
2020-02-24$156.09$156.0927,171,000——
2020-02-21$154.70$154.7016,344,500——
2020-02-20$152.41$152.418,457,300——
2020-02-19$151.79$151.799,269,800——
2020-02-18$150.91$150.9111,524,900——
2020-02-14$149.00$149.005,345,400——
2020-02-13$148.38$148.387,082,100——
2020-02-12$147.54$147.545,040,600——
2020-02-11$147.66$147.665,179,400——
2020-02-10$148.17$148.175,793,600——
2020-02-07$147.79$147.796,379,300——
2020-02-06$147.40$147.404,819,800——
2020-02-05$146.61$146.616,160,700——
2020-02-04$146.43$146.4310,525,600——
2020-02-03$148.36$148.369,105,300——
2020-01-31$149.33$149.3314,788,300——
2020-01-30$148.47$148.479,119,500——
2020-01-29$148.46$148.465,013,100——
2020-01-28$147.66$147.667,543,100——
2020-01-27$148.99$148.999,988,100——
2020-01-24$147.98$147.989,919,900——
2020-01-23$147.12$147.128,419,800——
2020-01-22$146.79$146.794,778,200——
2020-01-21$146.74$146.746,086,100——
2020-01-17$146.58$146.5811,121,100——
2020-01-16$146.31$146.316,069,100——
2020-01-15$146.54$146.546,510,000——
2020-01-14$145.69$145.696,589,700——
2020-01-13$145.82$145.827,593,800——
2020-01-10$146.91$146.916,183,300——
2020-01-09$146.03$146.0310,292,300——
2020-01-08$146.86$146.8622,248,500——
2020-01-07$147.97$147.977,978,500——
2020-01-06$147.39$147.3914,403,300——
2020-01-03$145.86$145.8612,272,800——
2020-01-02$143.95$143.957,733,800——