SPDR Gold MiniShares Trust (GLDM)

Historical Prices For SPDR Gold MiniShares Trust (GLDM)

Date Range:

2025-06-23 - 2025-09-23

Date	Open	High	Low	Close	Volume	Adjusted Close
9/22/2025	73.72	74.22	73.54	74.21	4,182,776	74.21
9/19/2025	72.38	72.97	72.35	72.95	3,454,712	72.95
9/18/2025	72.34	72.34	71.81	72.20	9,388,567	72.20
9/17/2025	72.82	73.40	72.18	72.49	11,612,727	72.49
9/16/2025	73.15	73.31	72.84	73.07	6,406,372	73.07
9/15/2025	72.35	72.97	72.32	72.89	2,818,706	72.89
9/12/2025	72.25	72.36	72.11	72.16	4,152,783	72.16
9/11/2025	71.70	72.09	71.63	72.00	3,182,248	72.00
9/10/2025	72.22	72.38	71.98	72.12	3,461,443	72.12
9/09/2025	72.48	72.76	71.81	71.87	6,497,752	71.87
9/08/2025	71.76	72.19	71.68	72.01	4,342,033	72.01
9/05/2025	70.88	71.28	70.75	71.18	3,311,615	71.18
9/04/2025	70.34	70.45	69.98	70.27	4,716,913	70.27
9/03/2025	70.50	70.86	70.28	70.58	2,853,549	70.58
9/02/2025	69.00	70.09	68.88	70.05	5,007,838	70.05
8/29/2025	67.66	68.40	67.66	68.40	2,444,489	68.40
8/28/2025	67.38	67.75	67.33	67.74	1,531,840	67.74
8/27/2025	66.97	67.28	66.84	67.25	1,680,659	67.25
8/26/2025	66.81	67.14	66.73	67.12	2,138,593	67.12
8/25/2025	66.62	66.84	66.60	66.64	1,350,687	66.64
8/22/2025	65.92	66.89	65.91	66.79	2,872,299	66.79
8/21/2025	66.20	66.27	66.03	66.10	2,017,543	66.10
8/20/2025	66.15	66.33	66.11	66.32	1,859,874	66.32
8/19/2025	65.97	66.12	65.64	65.65	2,350,815	65.65
8/18/2025	66.20	66.22	65.94	66.01	5,748,500	66.01
8/15/2025	66.11	66.23	66.00	66.13	1,702,809	66.13
8/14/2025	66.22	66.31	65.92	66.08	1,941,463	66.08
8/13/2025	66.49	66.74	66.33	66.49	1,842,790	66.49
8/12/2025	66.29	66.50	65.96	66.27	3,772,130	66.27
8/11/2025	66.33	66.58	66.15	66.37	5,039,101	66.37
8/08/2025	67.17	67.41	66.86	67.30	6,179,129	67.30
8/07/2025	67.05	67.32	66.81	67.30	3,444,258	67.30
8/06/2025	66.72	66.92	66.63	66.77	2,936,683	66.77
8/05/2025	66.73	67.13	66.72	66.91	2,751,961	66.91
8/04/2025	66.83	67.03	66.73	66.85	2,474,121	66.85
8/01/2025	66.35	66.55	66.11	66.46	4,377,931	66.46
7/31/2025	65.50	65.50	65.13	65.15	2,642,972	65.15
7/30/2025	65.46	65.51	64.71	64.73	5,927,484	64.73
7/29/2025	65.77	66.01	65.58	65.85	2,553,357	65.85
7/28/2025	65.91	65.92	65.38	65.69	2,639,067	65.69
7/25/2025	66.18	66.29	65.84	66.09	2,188,329	66.09
7/24/2025	66.49	66.86	66.45	66.72	1,937,860	66.72
7/23/2025	67.52	67.72	66.95	67.13	4,343,548	67.13
7/22/2025	67.64	67.99	67.43	67.96	3,870,268	67.96
7/21/2025	67.08	67.35	67.00	67.31	2,374,763	67.31
7/18/2025	66.51	66.51	66.29	66.31	2,001,416	66.31
7/17/2025	65.68	66.14	65.60	66.11	2,793,745	66.11
7/16/2025	66.01	66.85	65.72	66.28	8,317,995	66.28
7/15/2025	66.17	66.38	65.75	65.95	2,550,725	65.95
7/14/2025	66.46	66.52	66.16	66.23	2,093,712	66.23
7/11/2025	66.39	66.70	66.32	66.48	2,756,615	66.48
7/10/2025	65.82	65.89	65.53	65.83	2,897,375	65.83
7/09/2025	65.26	65.68	65.19	65.65	2,972,169	65.65
7/08/2025	65.85	65.87	65.09	65.40	5,497,436	65.40
7/07/2025	65.59	66.15	65.47	66.09	3,083,355	66.09
7/03/2025	66.00	66.11	65.81	66.04	1,971,791	66.04
7/02/2025	66.22	66.45	65.99	66.47	3,013,749	66.47
7/01/2025	66.32	66.42	66.07	66.09	2,766,701	66.09
6/30/2025	65.01	65.53	64.91	65.52	5,412,636	65.52
6/27/2025	64.49	65.00	64.46	64.77	5,302,191	64.77
6/26/2025	65.72	66.06	65.53	65.96	5,975,578	65.96
6/25/2025	65.62	66.07	65.59	66.03	4,987,378	66.03
6/24/2025	65.58	65.85	65.25	65.82	3,813,065	65.82
6/23/2025	66.72	67.21	66.71	66.86	6,059,905	66.86