GLD Historical Prices
NYSE: GLDState Street Investment ManagementCommodities FocusedETFUSD
384.75+6.13 (+1.62%)
Market open · Delayed 15 min · as of Oct 9, 3:44 PM ET
GLD price history
The price history for SPDR Gold Shares (GLD) on this page begins on November 15, 2004, when the stock closed at $44.78; it most recently closed at $378.62 on October 5, 2026. The highest price in this record is $509.70, reached on January 26, 2026; the latest close is 25.7% below that peak. Across the 21 complete calendar years in the table, GLD finished higher in 15 and lower in 6. Its best year was 2025 (+63.6%) and its worst was 2013 (-25.6%).
Over roughly 22 years the share price changed +745.5%, a 10.2% compound annual price return (excluding dividends). In the last 12 months alone, GLD has gained 1.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GLD returns
1 week
-1.08%
1 month
-5.28%
3 months
+0.12%
6 months
-13.54%
Year to date
-4.46%
1 year
+1.70%
3 years
+111.72%
5 years
+129.01%
GLD price return, excluding dividends.
GLD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 378.62 | -4.94% |
| 2025 | 398.28 | +63.57% |
| 2024 | 243.49 | +27.37% |
| 2023 | 191.17 | +12.69% |
| 2022 | 169.64 | -0.77% |
| 2021 | 170.96 | -4.15% |
| 2020 | 178.36 | +22.28% |
| 2019 | 145.86 | +20.11% |
| 2018 | 121.44 | -1.79% |
| 2017 | 123.65 | +12.81% |
| 2016 | 109.61 | +8.03% |
| 2015 | 101.46 | -11.06% |
| 2014 | 114.08 | -4.37% |
| 2013 | 119.29 | -25.65% |
| 2012 | 160.44 | +5.56% |
| 2011 | 151.99 | +9.57% |
| 2010 | 138.72 | +29.27% |
| 2009 | 107.31 | +24.45% |
| 2008 | 86.23 | +1.29% |
| 2007 | 85.13 | +34.68% |
| 2006 | 63.21 | +22.55% |
| 2005 | 51.58 | +17.76% |
| 2004* | 43.80 | -2.19% |
GLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 377.85 | 379.88 | 376.13 | 378.62 | +0.73% | |
| 374.97 | 378.25 | 374.24 | 375.88 | -1.67% | |
| 381.47 | 383.57 | 379.79 | 382.27 | +0.72% | |
| 380.70 | 380.78 | 377.98 | 379.55 | -0.16% | |
| 384.45 | 385.22 | 378.11 | 380.14 | -0.68% | |
| 381.91 | 383.70 | 380.36 | 382.76 | +0.50% | |
| 384.39 | 384.59 | 380.18 | 380.84 | -0.54% | |
| 380.94 | 383.00 | 379.72 | 382.89 | +1.32% | |
| 379.76 | 381.52 | 376.88 | 377.91 | -3.94% | |
| 392.21 | 394.22 | 390.05 | 393.41 | +0.44% | |
| 391.96 | 393.07 | 389.05 | 391.69 | -0.30% | |
| 395.33 | 395.50 | 391.87 | 392.88 | -1.80% | |
| 397.07 | 400.78 | 395.58 | 400.07 | +0.42% | |
| 400.17 | 400.24 | 396.34 | 398.38 | -0.70% | |
| 400.48 | 403.15 | 398.13 | 401.17 | +0.71% | |
| 400.28 | 401.44 | 398.04 | 398.36 | +1.69% | |
| 398.91 | 400.60 | 388.39 | 391.74 | -0.61% | |
| 393.11 | 395.31 | 391.81 | 394.15 | +0.33% | |
| 391.89 | 395.90 | 390.96 | 392.84 | -1.49% | |
| 402.53 | 403.65 | 398.14 | 398.77 | +0.61% | |
| 399.53 | 401.15 | 395.45 | 396.36 | -1.73% | |
| 406.11 | 406.56 | 401.18 | 403.35 | +0.91% | |
| 403.56 | 404.28 | 399.48 | 399.72 | -1.73% | |
| 404.66 | 408.00 | 403.96 | 406.77 | -0.84% | |
| 410.71 | 413.54 | 408.54 | 410.22 | +1.85% | |
| 399.71 | 403.33 | 399.58 | 402.78 | +1.52% | |
| 398.29 | 401.25 | 396.45 | 396.75 | -2.86% | |
| 407.76 | 408.80 | 404.90 | 408.42 | -0.11% | |
| 422.24 | 424.79 | 407.62 | 408.89 | -3.24% | |
| 420.82 | 423.35 | 418.43 | 422.60 | +0.30% | |
| 423.00 | 424.95 | 420.31 | 421.32 | -1.58% | |
| 422.78 | 428.14 | 422.33 | 428.07 | +0.32% | |
| 428.55 | 429.42 | 424.20 | 426.69 | +0.79% | |
| 420.53 | 424.89 | 419.42 | 423.36 | +1.95% | |
| 410.08 | 416.45 | 409.82 | 415.26 | +0.34% | |
| 408.81 | 414.00 | 407.47 | 413.84 | +3.84% | |
| 402.55 | 404.32 | 397.87 | 398.55 | -1.71% | |
| 402.34 | 406.23 | 402.18 | 405.49 | +1.00% | |
| 402.18 | 403.33 | 400.94 | 401.48 | +0.63% | |
| 402.17 | 402.58 | 398.28 | 398.96 | -1.47% | |
| 405.31 | 407.36 | 403.22 | 404.92 | +0.99% | |
| 403.44 | 404.03 | 399.89 | 400.96 | -0.39% | |
| 397.71 | 403.24 | 395.93 | 402.54 | +1.02% | |
| 399.60 | 400.66 | 396.95 | 398.47 | +2.26% | |
| 389.50 | 392.12 | 387.27 | 389.67 | +0.01% | |
| 384.96 | 391.51 | 384.32 | 389.64 | +4.14% | |
| 374.14 | 376.69 | 373.71 | 374.16 | +0.66% | |
| 370.10 | 372.04 | 368.64 | 371.71 | +0.05% | |
| 370.84 | 372.01 | 368.82 | 371.54 | -1.49% | |
| 374.16 | 377.86 | 373.76 | 377.16 | +1.64% | |
| 368.29 | 377.62 | 366.53 | 371.08 | +0.46% | |
| 369.61 | 371.23 | 367.98 | 369.37 | -1.40% | |
| 373.89 | 375.53 | 372.91 | 374.63 | +0.73% | |
| 371.26 | 374.49 | 371.03 | 371.90 | +0.10% | |
| 372.36 | 373.09 | 370.53 | 371.52 | -2.00% | |
| 379.07 | 382.22 | 378.83 | 379.12 | +1.15% | |
| 371.70 | 375.01 | 371.07 | 374.81 | +1.96% | |
| 367.79 | 368.79 | 366.80 | 367.60 | -0.22% | |
| 364.11 | 369.21 | 363.60 | 368.41 | +0.95% | |
| 367.45 | 368.43 | 364.05 | 364.96 | -1.98% | |
| 372.11 | 374.49 | 369.50 | 372.35 | +0.05% | |
| 374.53 | 376.28 | 370.92 | 372.15 | +1.37% | |
| 372.77 | 372.89 | 365.77 | 367.13 | -2.62% | |
| 375.00 | 377.55 | 373.70 | 377.01 | -0.31% | |
| 378.51 | 379.65 | 377.41 | 378.18 | +1.00% | |
| 373.17 | 375.47 | 368.95 | 374.45 | -0.81% | |
| 382.39 | 383.60 | 375.52 | 377.49 | -1.21% | |
| 380.21 | 382.43 | 378.83 | 382.13 | +1.06% | |
| 377.44 | 380.27 | 376.29 | 378.13 | +2.03% | |
| 371.21 | 377.78 | 370.21 | 370.60 | +0.60% | |
| 369.22 | 372.83 | 368.26 | 368.38 | -0.05% | |
| 370.58 | 371.19 | 366.97 | 368.58 | -1.35% | |
| 372.27 | 375.85 | 371.18 | 373.63 | +1.13% | |
| 368.99 | 371.04 | 366.80 | 369.46 | +0.97% | |
| 364.81 | 370.90 | 363.32 | 365.92 | -3.02% | |
| 377.72 | 380.35 | 377.17 | 377.32 | -1.89% | |
| 384.25 | 386.41 | 382.64 | 384.59 | -0.65% | |
| 391.24 | 392.50 | 385.60 | 387.12 | -0.38% | |
| 397.82 | 402.04 | 387.08 | 388.60 | -2.27% | |
| 397.83 | 398.96 | 395.82 | 397.63 | +0.27% | |
| 399.49 | 401.00 | 396.15 | 396.55 | +2.59% | |
| 385.73 | 388.77 | 383.35 | 386.54 | +0.06% | |
| 373.96 | 387.21 | 371.88 | 386.32 | +3.13% | |
| 380.75 | 384.21 | 374.55 | 374.58 | -4.15% | |
| 397.57 | 400.48 | 388.75 | 390.78 | -1.63% | |
| 397.52 | 398.98 | 396.03 | 397.27 | +0.26% | |
| 404.38 | 404.72 | 395.92 | 396.24 | -3.65% | |
| 413.37 | 414.37 | 409.01 | 411.27 | +0.83% | |
| 408.38 | 409.38 | 406.23 | 407.87 | -0.99% | |
| 414.08 | 414.40 | 411.10 | 411.95 | +0.17% | |
| 409.86 | 412.61 | 408.24 | 411.26 | -1.40% | |
| 415.62 | 421.82 | 415.08 | 417.12 | +1.05% | |
| 406.48 | 414.51 | 405.41 | 412.77 | +1.05% | |
| 404.34 | 409.25 | 404.30 | 408.49 | -1.33% | |
| 415.16 | 415.98 | 411.50 | 414.00 | +0.04% | |
| 415.17 | 415.68 | 412.00 | 413.82 | -0.76% | |
| 413.14 | 418.42 | 411.95 | 416.99 | -0.10% | |
| 412.14 | 417.99 | 410.08 | 417.40 | +1.43% | |
| 412.45 | 414.47 | 409.88 | 411.50 | -1.66% | |
| 419.82 | 420.93 | 416.06 | 418.43 | +0.27% | |
| 417.64 | 419.25 | 414.12 | 417.29 | -2.32% | |
| 430.30 | 431.54 | 427.10 | 427.21 | -0.76% | |
| 430.52 | 432.49 | 428.75 | 430.50 | -0.56% | |
| 430.70 | 432.98 | 425.85 | 432.93 | -0.40% | |
| 434.18 | 436.04 | 432.21 | 434.65 | +0.20% | |
| 434.05 | 436.20 | 431.70 | 433.77 | +0.48% | |
| 435.61 | 437.42 | 430.25 | 431.68 | +0.17% | |
| 430.15 | 433.19 | 429.60 | 430.96 | +3.03% | |
| 420.15 | 421.16 | 417.91 | 418.27 | +0.86% | |
| 418.84 | 420.86 | 413.28 | 414.71 | -2.00% | |
| 421.41 | 427.93 | 421.08 | 423.18 | -0.11% | |
| 425.34 | 425.46 | 422.74 | 423.66 | +1.50% | |
| 416.74 | 419.17 | 414.16 | 417.41 | -1.07% | |
| 420.72 | 422.52 | 418.40 | 421.91 | -1.86% | |
| 431.66 | 431.80 | 428.52 | 429.89 | -0.78% | |
| 431.34 | 435.28 | 430.65 | 433.25 | +0.51% | |
| 433.96 | 435.29 | 428.22 | 431.04 | -0.97% | |
| 436.27 | 437.17 | 433.78 | 435.26 | +1.32% | |
| 438.55 | 440.25 | 428.71 | 429.57 | -2.83% | |
| 443.13 | 443.42 | 440.05 | 442.09 | -0.86% | |
| 445.65 | 448.70 | 445.32 | 445.93 | +1.33% | |
| 442.15 | 442.98 | 438.18 | 440.08 | -0.09% | |
| 442.88 | 443.74 | 439.60 | 440.46 | -1.04% | |
| 439.32 | 445.18 | 439.02 | 445.09 | +2.23% | |
| 434.78 | 436.22 | 431.63 | 435.36 | -0.40% | |
| 438.59 | 440.35 | 436.00 | 437.13 | -0.18% | |
| 436.47 | 440.91 | 435.87 | 437.91 | +0.78% | |
| 439.98 | 440.44 | 431.31 | 434.53 | +0.63% | |
| 427.90 | 433.43 | 423.10 | 431.81 | +0.97% | |
| 428.87 | 431.49 | 426.71 | 427.65 | -0.41% | |
| 422.29 | 431.67 | 421.17 | 429.41 | -1.92% | |
| 435.00 | 440.19 | 433.76 | 437.82 | +1.75% | |
| 420.08 | 430.57 | 419.59 | 430.29 | +3.79% | |
| 419.54 | 420.10 | 412.66 | 414.58 | -0.03% | |
| 406.20 | 418.40 | 405.41 | 414.70 | +3.51% | |
| 408.53 | 411.37 | 400.26 | 400.64 | -3.76% | |
| 419.71 | 420.66 | 412.25 | 416.29 | +3.01% | |
| 400.24 | 407.29 | 399.20 | 404.13 | +0.02% | |
| 405.12 | 414.54 | 399.64 | 404.04 | -2.26% | |
| 428.09 | 428.59 | 411.23 | 413.38 | -3.06% | |
| 420.36 | 428.27 | 416.80 | 426.41 | -4.12% | |
| 446.66 | 450.06 | 444.39 | 444.74 | -3.16% | |
| 460.51 | 462.21 | 456.87 | 459.27 | -0.25% | |
| 461.27 | 462.80 | 456.91 | 460.43 | -0.09% | |
| 469.31 | 470.10 | 460.22 | 460.84 | -1.29% | |
| 475.02 | 475.02 | 466.60 | 466.88 | -1.97% | |
| 476.13 | 477.45 | 473.13 | 476.24 | -0.34% | |
| 479.74 | 481.31 | 474.21 | 477.86 | +1.13% | |
| 468.09 | 472.68 | 464.79 | 472.53 | -0.21% | |
| 469.04 | 475.46 | 467.07 | 473.51 | +1.58% | |
| 470.45 | 470.67 | 463.91 | 466.13 | -1.20% | |
| 474.82 | 476.42 | 469.39 | 471.80 | +0.78% | |
| 472.83 | 473.20 | 458.93 | 468.14 | -4.46% | |
| 490.10 | 492.15 | 483.28 | 490.00 | +1.29% | |
| 480.75 | 483.90 | 479.11 | 483.75 | +1.31% | |
| 474.95 | 477.83 | 442.04 | 477.48 | +0.86% | |
| 475.74 | 479.53 | 472.90 | 473.42 | -0.25% | |
| 470.09 | 475.44 | 469.55 | 474.61 | -1.39% | |
| 474.65 | 481.46 | 474.61 | 481.28 | +2.70% | |
| 463.25 | 468.62 | 458.34 | 468.62 | +1.97% | |
| 457.34 | 461.51 | 456.03 | 459.56 | +0.28% | |
| 455.81 | 460.51 | 455.32 | 458.28 | +2.25% | |
| 450.26 | 451.37 | 445.53 | 448.20 | -3.12% | |
| 459.73 | 463.84 | 456.25 | 462.62 | +2.49% | |
| 464.90 | 466.38 | 448.06 | 451.39 | -3.47% | |
| 466.00 | 468.61 | 462.82 | 467.63 | +1.13% | |
| 465.96 | 466.75 | 459.52 | 462.40 | -0.99% | |
| 461.39 | 467.56 | 460.85 | 467.03 | +2.54% | |
| 450.73 | 456.93 | 450.03 | 455.46 | +3.07% | |
| 444.29 | 450.90 | 440.35 | 441.88 | -2.66% | |
| 462.47 | 463.10 | 445.71 | 453.97 | -0.07% | |
| 452.63 | 459.00 | 448.31 | 454.29 | +6.36% | |
| 434.01 | 440.78 | 422.55 | 427.13 | -4.00% | |
| 466.25 | 470.06 | 430.80 | 444.95 | -10.27% | |
| 509.51 | 509.70 | 468.51 | 495.90 | +0.27% | |
| 483.39 | 495.88 | 481.25 | 494.56 | +3.88% | |
| 465.07 | 476.49 | 463.95 | 476.10 | +2.45% | |
| 466.78 | 469.28 | 460.36 | 464.70 | +1.46% | |
| 454.11 | 458.75 | 453.45 | 458.00 | +1.37% | |
| 443.84 | 452.98 | 443.56 | 451.79 | +1.85% | |
| 446.87 | 448.00 | 437.11 | 443.60 | +1.46% | |
| 436.69 | 438.14 | 434.10 | 437.23 | +3.78% | |
| 422.80 | 424.80 | 417.04 | 421.29 | -0.48% | |
| 423.02 | 425.06 | 422.79 | 423.33 | -0.61% | |
| 426.03 | 426.86 | 422.84 | 425.94 | +1.02% | |
| 424.59 | 426.12 | 420.07 | 421.63 | -0.14% | |
| 421.52 | 425.74 | 421.52 | 422.23 | +1.87% | |
| 413.22 | 415.29 | 411.80 | 414.47 | +0.72% | |
| 406.97 | 411.64 | 406.40 | 411.49 | +0.55% | |
| 408.63 | 410.81 | 406.65 | 409.23 | -0.96% | |
| 410.67 | 413.48 | 410.31 | 413.18 | +1.08% | |
| 406.39 | 409.72 | 406.15 | 408.76 | +2.63% | |
| 401.62 | 401.82 | 396.25 | 398.28 | +0.50% | |
| 398.60 | 400.13 | 395.59 | 396.31 | -0.65% | |
| 403.60 | 403.80 | 398.56 | 398.89 | +0.07% | |
| 403.66 | 403.76 | 395.33 | 398.60 | -4.35% | |
| 416.48 | 418.45 | 414.75 | 416.74 | +1.17% | |
| 412.25 | 412.63 | 408.83 | 411.93 | -0.41% | |
| 410.30 | 413.76 | 407.10 | 413.64 | +1.33% | |
| 406.98 | 408.52 | 405.72 | 408.23 | +2.31% | |
| 397.92 | 400.63 | 397.17 | 399.02 | +0.11% | |
| 398.28 | 402.21 | 396.05 | 398.57 | -0.18% | |
| 398.08 | 399.98 | 397.25 | 399.29 | +0.86% | |
| 397.75 | 398.71 | 394.59 | 395.89 | +0.02% | |
| 397.76 | 398.71 | 394.07 | 395.80 | +0.09% | |
| 399.16 | 400.39 | 391.47 | 395.44 | +0.56% | |
| 389.02 | 394.09 | 388.50 | 393.24 | +1.08% | |
| 385.95 | 389.76 | 384.50 | 389.05 | +0.43% | |
| 385.62 | 388.21 | 385.27 | 387.40 | +0.51% | |
| 387.02 | 387.24 | 384.01 | 385.42 | -0.26% | |
| 389.12 | 391.74 | 386.18 | 386.44 | -0.18% | |
| 386.92 | 388.00 | 385.40 | 387.13 | +0.06% | |
| 388.46 | 390.13 | 385.83 | 386.88 | -0.09% | |
| 388.87 | 388.98 | 382.91 | 387.24 | -0.64% | |
| 390.61 | 390.70 | 388.06 | 389.75 | +0.48% | |
| 385.98 | 388.00 | 384.99 | 387.88 | +1.24% | |
| 381.06 | 383.78 | 380.46 | 383.12 | +0.80% | |
| 380.26 | 382.52 | 378.06 | 380.08 | -0.03% | |
| 374.88 | 380.28 | 374.19 | 380.20 | +1.58% | |
| 374.03 | 377.23 | 372.94 | 374.27 | -0.15% | |
| 375.29 | 377.69 | 371.85 | 374.85 | -0.03% | |
| 377.78 | 380.17 | 373.03 | 374.96 | +0.16% | |
| 374.83 | 375.54 | 371.62 | 374.35 | +0.73% | |
| 374.04 | 375.46 | 368.52 | 371.65 | -1.15% | |
| 372.87 | 378.20 | 370.89 | 375.96 | -1.80% | |
| 387.29 | 388.18 | 381.21 | 382.87 | -0.81% | |
| 380.07 | 387.46 | 379.44 | 385.99 | +1.61% | |
| 379.98 | 380.40 | 376.87 | 379.87 | +0.39% | |
| 375.93 | 378.66 | 374.78 | 378.38 | +2.73% | |
| 367.94 | 370.42 | 366.42 | 368.31 | +0.61% | |
| 367.16 | 368.18 | 364.70 | 366.07 | -0.12% | |
| 366.39 | 367.10 | 364.65 | 366.51 | +1.16% | |
| 363.48 | 365.74 | 361.39 | 362.32 | -1.75% | |
| 368.91 | 370.84 | 367.54 | 368.78 | +0.18% | |
| 370.47 | 370.66 | 365.50 | 368.12 | -0.54% | |
| 365.09 | 370.36 | 364.50 | 370.13 | +1.96% | |
| 369.65 | 370.08 | 361.36 | 363.00 | -0.38% | |
| 361.81 | 365.30 | 360.12 | 364.38 | -0.72% | |
| 371.13 | 371.59 | 365.34 | 367.01 | -2.78% | |
| 378.51 | 380.77 | 376.81 | 377.52 | -0.34% | |
| 381.46 | 382.25 | 378.65 | 378.79 | +0.40% | |
| 372.75 | 378.47 | 368.93 | 377.28 | +0.01% | |
| 386.54 | 388.89 | 375.65 | 377.24 | -6.43% | |
| 397.45 | 403.30 | 394.20 | 403.15 | +3.64% | |
| 397.14 | 397.28 | 385.22 | 388.99 | -1.88% | |
| 391.15 | 396.87 | 390.40 | 396.45 | +2.34% | |
| 385.93 | 387.76 | 384.59 | 387.39 | +1.73% | |
| 378.21 | 382.38 | 377.90 | 380.79 | +0.71% | |
| 376.50 | 378.86 | 375.58 | 378.09 | +2.43% | |
| 367.54 | 370.31 | 365.44 | 369.12 | +1.01% | |
| 373.14 | 373.22 | 362.83 | 365.43 | -1.85% | |
| 371.65 | 373.57 | 370.50 | 372.30 | — |