NYSE:GLDM | Historical Stock Price | World 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
2018-06-26 to 2026-09-04
Data captured

Stock Price Chart

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

$22.30$30.80$42.54$58.76$81.16$112.112018-06-262026-08-27

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$37.88$37.88726,400——
2020-12-30$37.72$37.721,664,400——
2020-12-29$37.44$37.44941,550——
2020-12-28$37.30$37.30902,600——
2020-12-24$37.46$37.46969,200——
2020-12-23$37.30$37.302,401,150——
2020-12-22$37.08$37.08560,200——
2020-12-21$37.36$37.361,094,450——
2020-12-18$37.48$37.481,066,150——
2020-12-17$37.54$37.54769,200——
2020-12-16$37.12$37.12988,750——
2020-12-15$36.94$36.94892,500——
2020-12-14$36.42$36.42731,350——
2020-12-11$36.64$36.647,507,200——
2020-12-10$36.58$36.581,371,100——
2020-12-09$36.62$36.621,393,400——
2020-12-08$37.26$37.26697,550——
2020-12-07$37.14$37.149,467,150——
2020-12-04$36.58$36.581,220,900——
2020-12-03$36.66$36.661,171,300——
2020-12-02$36.42$36.421,577,250——
2020-12-01$36.14$36.142,111,300——
2020-11-30$35.40$35.402,258,950——
2020-11-27$35.62$35.622,249,250——
2020-11-25$35.98$35.982,996,600——
2020-11-24$36.00$36.002,411,600——
2020-11-23$36.56$36.561,486,300——
2020-11-20$37.32$37.32654,250——
2020-11-19$37.20$37.20624,050——
2020-11-18$37.26$37.261,346,900——
2020-11-17$37.48$37.48577,850——
2020-11-16$37.60$37.601,028,500——
2020-11-13$37.58$37.581,085,350——
2020-11-12$37.36$37.361,413,800——
2020-11-11$37.14$37.143,026,850——
2020-11-10$37.30$37.30837,400——
2020-11-09$37.18$37.183,232,250——
2020-11-06$38.90$38.90678,500——
2020-11-05$38.84$38.841,045,250——
2020-11-04$37.96$37.961,220,050——
2020-11-03$37.98$37.98759,200——
2020-11-02$37.76$37.76952,100——
2020-10-30$37.42$37.42733,100——
2020-10-29$37.24$37.24754,000——
2020-10-28$37.38$37.381,652,700——
2020-10-27$38.02$38.02813,700——
2020-10-26$37.90$37.90443,700——
2020-10-23$37.92$37.92488,150——
2020-10-22$37.96$37.96773,050——
2020-10-21$38.34$38.34647,250——
2020-10-20$38.04$38.041,031,650——
2020-10-19$37.84$37.84525,700——
2020-10-16$37.86$37.86509,250——
2020-10-15$37.98$37.981,225,400——
2020-10-14$37.80$37.802,514,800——
2020-10-13$37.72$37.722,053,950——
2020-10-12$38.32$38.32626,700——
2020-10-09$38.42$38.42953,850——
2020-10-08$37.74$37.741,004,100——
2020-10-07$37.60$37.60576,300——
2020-10-06$37.62$37.621,121,150——
2020-10-05$38.08$38.08744,450——
2020-10-02$37.88$37.882,213,750——
2020-10-01$37.94$37.941,782,700——
2020-09-30$37.60$37.60842,200——
2020-09-29$37.82$37.82995,000——
2020-09-28$37.50$37.50697,750——
2020-09-25$37.12$37.121,306,550——
2020-09-24$37.24$37.242,531,400——
2020-09-23$37.08$37.082,612,450——
2020-09-22$37.90$37.901,249,650——
2020-09-21$38.10$38.102,280,900——
2020-09-18$38.84$38.84915,350——
2020-09-17$38.80$38.80779,950——
2020-09-16$39.02$39.02982,900——
2020-09-15$38.90$38.90844,650——
2020-09-14$39.00$39.00975,500——
2020-09-11$38.68$38.68567,100——
2020-09-10$38.70$38.70920,050——
2020-09-09$38.82$38.82877,300——
2020-09-08$38.48$38.48779,600——
2020-09-04$38.56$38.561,392,100——
2020-09-03$38.46$38.461,466,850——
2020-09-02$38.72$38.721,159,450——
2020-09-01$39.26$39.261,014,300——
2020-08-31$39.22$39.22917,250——
2020-08-28$39.12$39.121,178,850——
2020-08-27$38.44$38.441,941,250——
2020-08-26$38.92$38.921,054,600——
2020-08-25$38.42$38.421,634,350——
2020-08-24$38.38$38.38702,350——
2020-08-21$38.62$38.621,108,350——
2020-08-20$38.92$38.921,028,650——
2020-08-19$38.68$38.681,635,600——
2020-08-18$39.94$39.941,033,500——
2020-08-17$39.56$39.56945,600——
2020-08-14$38.74$38.74678,850——
2020-08-13$38.92$38.921,332,750——
2020-08-12$38.04$38.041,952,700——
2020-08-11$38.20$38.204,005,350——
2020-08-10$40.34$40.341,435,350——
2020-08-07$40.46$40.462,246,900——
2020-08-06$41.14$41.141,915,200——
2020-08-05$40.62$40.622,582,300——
2020-08-04$40.22$40.221,252,400——
2020-08-03$39.40$39.401,828,900——
2020-07-31$39.38$39.382,631,600——
2020-07-30$38.96$38.96969,500——
2020-07-29$39.30$39.301,531,100——
2020-07-28$39.00$39.001,279,050——
2020-07-27$38.66$38.661,997,050——
2020-07-24$37.96$37.962,282,450——
2020-07-23$37.58$37.581,204,850——
2020-07-22$37.28$37.281,005,550——
2020-07-21$36.70$36.702,796,050——
2020-07-20$36.28$36.28856,000——
2020-07-17$36.08$36.08565,400——
2020-07-16$35.80$35.801,208,200——
2020-07-15$36.12$36.12510,750——
2020-07-14$36.10$36.10493,000——
2020-07-13$35.90$35.90903,800——
2020-07-10$35.90$35.90712,000——
2020-07-09$35.98$35.98954,250——
2020-07-08$36.10$36.101,033,450——
2020-07-07$35.84$35.84823,850——
2020-07-06$35.60$35.60553,050——
2020-07-02$35.42$35.42851,000——
2020-07-01$35.34$35.341,529,600——
2020-06-30$35.52$35.521,866,050——
2020-06-29$35.32$35.32864,900——
2020-06-26$35.30$35.301,598,550——
2020-06-25$35.18$35.181,432,350——
2020-06-24$35.22$35.221,593,400——
2020-06-23$35.28$35.28978,850——
2020-06-22$35.02$35.02701,600——
2020-06-19$34.78$34.781,373,200——
2020-06-18$34.40$34.40251,500——
2020-06-17$34.48$34.481,468,400——
2020-06-16$34.40$34.40834,850——
2020-06-15$34.40$34.40462,950——
2020-06-12$34.52$34.52928,500——
2020-06-11$34.46$34.461,163,950——
2020-06-10$34.68$34.68702,200——
2020-06-09$34.18$34.182,609,650——
2020-06-08$33.84$33.841,229,850——
2020-06-05$33.50$33.50949,650——
2020-06-04$34.22$34.22503,100——
2020-06-03$33.86$33.861,853,100——
2020-06-02$34.48$34.48841,350——
2020-06-01$34.68$34.68868,950——
2020-05-29$34.54$34.541,268,950——
2020-05-28$34.30$34.301,100,800——
2020-05-27$34.16$34.16886,950——
2020-05-26$34.14$34.141,148,100——
2020-05-22$34.62$34.622,681,500——
2020-05-21$34.42$34.421,597,250——
2020-05-20$34.90$34.901,634,450——
2020-05-19$34.82$34.821,542,000——
2020-05-18$34.54$34.54962,000——
2020-05-15$34.80$34.80688,350——
2020-05-14$34.56$34.56776,300——
2020-05-13$34.24$34.24627,300——
2020-05-12$33.94$33.9410,233,250——
2020-05-11$33.84$33.841,199,600——
2020-05-08$34.04$34.04633,700——
2020-05-07$34.22$34.222,303,600——
2020-05-06$33.72$33.72771,700——
2020-05-05$34.14$34.14700,100——
2020-05-04$33.98$33.98786,500——
2020-05-01$33.92$33.92548,050——
2020-04-30$33.68$33.682,960,900——
2020-04-29$34.24$34.241,147,100——
2020-04-28$34.10$34.10734,600——
2020-04-27$34.30$34.30325,850——
2020-04-24$34.50$34.50504,800——
2020-04-23$34.54$34.54884,650——
2020-04-22$34.24$34.241,122,150——
2020-04-21$33.62$33.62705,800——
2020-04-20$33.84$33.84512,350——
2020-04-17$33.58$33.58759,600——
2020-04-16$34.30$34.301,065,350——
2020-04-15$34.42$34.42607,200——
2020-04-14$34.48$34.481,144,450——
2020-04-13$34.28$34.28938,400——
2020-04-09$33.58$33.58645,550——
2020-04-08$32.82$32.82540,750——
2020-04-07$33.14$33.145,290,650——
2020-04-06$33.22$33.22641,150——
2020-04-03$32.42$32.423,143,550——
2020-04-02$32.22$32.221,014,500——
2020-04-01$31.68$31.68841,450——
2020-03-31$31.44$31.448,585,650——
2020-03-30$32.38$32.38531,950——
2020-03-27$32.34$32.341,584,650——
2020-03-26$32.56$32.56776,700——
2020-03-25$32.10$32.101,004,300——
2020-03-24$32.50$32.501,069,650——
2020-03-23$31.00$31.001,868,200——
2020-03-20$29.72$29.721,340,800——
2020-03-19$29.28$29.282,048,050——
2020-03-18$29.82$29.823,820,200——
2020-03-17$30.48$30.481,525,600——
2020-03-16$30.08$30.081,712,050——
2020-03-13$30.38$30.383,114,500——
2020-03-12$31.32$31.322,616,900——
2020-03-11$32.64$32.641,108,150——
2020-03-10$32.76$32.761,750,050——
2020-03-09$33.48$33.481,464,100——
2020-03-06$33.38$33.382,408,550——
2020-03-05$33.36$33.361,132,700——
2020-03-04$32.66$32.661,309,500——
2020-03-03$32.62$32.622,671,650——
2020-03-02$31.62$31.621,768,600——
2020-02-28$31.48$31.484,268,600——
2020-02-27$32.64$32.642,067,800——
2020-02-26$32.66$32.662,182,600——
2020-02-25$32.52$32.522,726,550——
2020-02-24$33.10$33.102,224,750——
2020-02-21$32.80$32.801,105,750——
2020-02-20$32.28$32.28465,150——
2020-02-19$32.16$32.16389,050——
2020-02-18$31.98$31.98414,250——
2020-02-14$31.58$31.58221,150——
2020-02-13$31.42$31.42561,500——
2020-02-12$31.24$31.24254,300——
2020-02-11$31.28$31.28422,750——
2020-02-10$31.40$31.40338,100——
2020-02-07$31.32$31.32499,150——
2020-02-06$31.22$31.22423,150——
2020-02-05$31.04$31.04707,350——
2020-02-04$31.00$31.00895,800——
2020-02-03$31.44$31.441,554,700——
2020-01-31$31.66$31.661,120,550——
2020-01-30$31.46$31.461,697,200——
2020-01-29$31.44$31.44711,950——
2020-01-28$31.28$31.28530,650——
2020-01-27$31.56$31.56544,150——
2020-01-24$31.34$31.34572,700——
2020-01-23$31.18$31.182,587,800——
2020-01-22$31.08$31.08395,700——
2020-01-21$31.10$31.10392,750——
2020-01-17$31.04$31.04335,050——
2020-01-16$31.00$31.00380,150——
2020-01-15$31.04$31.04351,650——
2020-01-14$30.86$30.86454,000——
2020-01-13$30.90$30.90594,500——
2020-01-10$31.14$31.14463,000——
2020-01-09$30.92$30.92765,850——
2020-01-08$31.12$31.121,608,850——
2020-01-07$31.36$31.36319,600——
2020-01-06$31.24$31.24832,300——
2020-01-03$30.90$30.90812,550——
2020-01-02$30.50$30.501,499,350——