GLDM Historical Prices
NYSE: GLDMState Street Investment ManagementCommodities FocusedETFUSD
82.99+1.27 (+1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLDM price history
The price history for SPDR Gold MiniShares (GLDM) on this page begins on June 25, 2018, when the stock closed at $25.05; it most recently closed at $82.99 on October 5, 2026. The highest price in this record is $109.74, reached on January 26, 2026; the latest close is 24.4% below that peak. Across the 7 complete calendar years in the table, GLDM finished higher in 5 and lower in 2. Its best year was 2025 (+64.0%) and its worst was 2021 (-4.0%).
Over roughly 8 years the share price changed +231.3%, a 15.6% compound annual price return (excluding dividends). In the last 12 months alone, GLDM has gained 5.6%. 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
GLDM returns
1 week
+1.15%
1 month
-4.64%
3 months
+2.09%
6 months
-11.91%
Year to date
-2.79%
1 year
+5.56%
3 years
+113.59%
5 years
+132.56%
GLDM price return, excluding dividends.
GLDM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 82.99 | -3.21% |
| 2025 | 85.74 | +64.00% |
| 2024 | 52.28 | +27.79% |
| 2023 | 40.91 | +13.04% |
| 2022 | 36.19 | -0.47% |
| 2021 | 36.36 | -4.01% |
| 2020 | 37.88 | +22.59% |
| 2019 | 30.90 | +20.33% |
| 2018* | 25.68 | +2.51% |
GLDM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.86 | 83.12 | 82.71 | 82.99 | +1.55% | |
| 81.53 | 81.96 | 81.16 | 81.72 | +0.75% | |
| 80.94 | 81.61 | 80.75 | 81.11 | -1.63% | |
| 82.31 | 82.74 | 81.96 | 82.45 | +0.67% | |
| 82.14 | 82.16 | 81.57 | 81.90 | -0.18% | |
| 82.95 | 83.10 | 81.59 | 82.05 | -0.68% | |
| 82.42 | 82.79 | 82.07 | 82.61 | +0.52% | |
| 82.95 | 83.00 | 82.04 | 82.18 | -0.56% | |
| 82.20 | 82.64 | 81.94 | 82.64 | +1.32% | |
| 81.97 | 82.30 | 81.32 | 81.56 | -3.92% | |
| 84.63 | 85.05 | 84.15 | 84.89 | +0.44% | |
| 84.57 | 84.80 | 83.94 | 84.52 | -0.27% | |
| 85.28 | 85.32 | 84.56 | 84.75 | -1.83% | |
| 85.68 | 86.47 | 85.36 | 86.33 | +0.43% | |
| 86.34 | 86.34 | 85.51 | 85.96 | -0.73% | |
| 86.40 | 86.95 | 85.90 | 86.59 | +0.74% | |
| 86.37 | 86.63 | 85.89 | 85.95 | +1.68% | |
| 86.06 | 86.38 | 83.77 | 84.53 | -0.55% | |
| 84.79 | 85.27 | 84.53 | 85.00 | +0.32% | |
| 84.54 | 85.41 | 84.35 | 84.73 | -1.48% | |
| 86.83 | 87.07 | 85.90 | 86.00 | +0.57% | |
| 86.18 | 86.55 | 85.32 | 85.51 | -1.75% | |
| 87.62 | 87.70 | 86.55 | 87.03 | +0.93% | |
| 87.06 | 87.21 | 86.17 | 86.23 | -1.71% | |
| 87.30 | 88.00 | 87.14 | 87.73 | -0.89% | |
| 88.61 | 89.20 | 88.13 | 88.52 | +1.88% | |
| 86.23 | 86.99 | 86.19 | 86.89 | +1.52% | |
| 85.90 | 86.54 | 85.51 | 85.59 | -2.86% | |
| 87.98 | 88.12 | 87.34 | 88.11 | -0.10% | |
| 91.06 | 91.59 | 87.94 | 88.20 | -3.26% | |
| 90.77 | 91.32 | 90.26 | 91.17 | +0.30% | |
| 91.25 | 91.68 | 90.67 | 90.90 | -1.57% | |
| 91.17 | 92.35 | 91.09 | 92.35 | +0.36% | |
| 92.44 | 92.61 | 91.50 | 92.02 | +0.77% | |
| 90.66 | 91.63 | 90.47 | 91.32 | +1.93% | |
| 88.46 | 89.81 | 88.38 | 89.59 | +0.34% | |
| 88.18 | 89.29 | 87.89 | 89.29 | +3.85% | |
| 86.82 | 87.20 | 85.82 | 85.98 | -1.68% | |
| 86.79 | 87.62 | 86.74 | 87.45 | +1.00% | |
| 86.71 | 86.98 | 86.48 | 86.58 | +0.62% | |
| 86.71 | 86.89 | 85.90 | 86.05 | -1.47% | |
| 87.39 | 87.83 | 86.97 | 87.33 | +1.01% | |
| 87.00 | 87.12 | 86.24 | 86.46 | -0.40% | |
| 85.77 | 86.96 | 85.40 | 86.81 | +1.00% | |
| 86.18 | 86.39 | 85.62 | 85.95 | +2.28% | |
| 84.00 | 84.58 | 83.53 | 84.03 | 0.00% | |
| 83.02 | 84.42 | 82.89 | 84.03 | +4.13% | |
| 80.67 | 81.23 | 80.61 | 80.70 | +0.70% | |
| 79.80 | 80.23 | 79.51 | 80.14 | 0.00% | |
| 79.97 | 80.23 | 79.54 | 80.14 | -1.46% | |
| 80.71 | 81.48 | 80.61 | 81.33 | +1.64% | |
| 79.42 | 81.43 | 79.04 | 80.02 | +0.45% | |
| 79.71 | 80.05 | 79.36 | 79.66 | -1.39% | |
| 80.63 | 80.98 | 80.43 | 80.78 | +0.74% | |
| 80.05 | 80.75 | 80.03 | 80.19 | +0.10% | |
| 80.25 | 80.43 | 79.91 | 80.11 | -1.99% | |
| 81.84 | 82.42 | 81.69 | 81.74 | +1.14% | |
| 80.16 | 80.86 | 80.02 | 80.82 | +1.96% | |
| 79.32 | 79.52 | 79.11 | 79.27 | -0.23% | |
| 78.52 | 79.60 | 78.43 | 79.45 | +0.93% | |
| 79.21 | 79.44 | 78.51 | 78.72 | -1.89% | |
| 80.24 | 80.74 | 79.68 | 80.24 | -0.01% | |
| 80.77 | 81.12 | 79.99 | 80.25 | +1.36% | |
| 80.35 | 80.39 | 78.87 | 79.17 | -2.61% | |
| 80.86 | 81.42 | 80.59 | 81.29 | -0.31% | |
| 81.62 | 81.84 | 81.36 | 81.54 | +1.04% | |
| 80.45 | 80.93 | 79.57 | 80.70 | -0.87% | |
| 82.43 | 82.69 | 80.97 | 81.41 | -1.19% | |
| 81.96 | 82.44 | 81.68 | 82.39 | +1.04% | |
| 81.38 | 81.98 | 81.14 | 81.54 | +2.03% | |
| 80.06 | 81.42 | 79.83 | 79.92 | +0.63% | |
| 79.56 | 80.38 | 79.40 | 79.42 | -0.04% | |
| 79.90 | 80.02 | 79.12 | 79.45 | -1.44% | |
| 80.27 | 81.02 | 80.03 | 80.61 | +1.19% | |
| 79.57 | 79.99 | 79.10 | 79.66 | +0.98% | |
| 78.64 | 79.96 | 78.33 | 78.89 | -3.01% | |
| 81.43 | 81.98 | 81.32 | 81.34 | -1.91% | |
| 82.83 | 83.29 | 82.49 | 82.92 | -0.62% | |
| 84.35 | 84.61 | 83.13 | 83.44 | -0.41% | |
| 85.76 | 86.67 | 83.44 | 83.78 | -2.30% | |
| 85.78 | 86.00 | 85.33 | 85.75 | +0.28% | |
| 86.14 | 86.44 | 85.40 | 85.51 | +2.63% | |
| 83.16 | 83.80 | 82.64 | 83.32 | +0.11% | |
| 80.59 | 83.46 | 80.16 | 83.23 | +3.05% | |
| 82.07 | 82.81 | 80.74 | 80.77 | -4.14% | |
| 85.69 | 86.32 | 83.81 | 84.26 | -1.60% | |
| 85.70 | 86.00 | 85.36 | 85.63 | +0.25% | |
| 87.16 | 87.23 | 85.35 | 85.42 | -3.67% | |
| 89.09 | 89.30 | 88.16 | 88.67 | +0.84% | |
| 88.03 | 88.23 | 87.57 | 87.93 | -0.96% | |
| 89.25 | 89.31 | 88.61 | 88.78 | +0.15% | |
| 88.36 | 88.93 | 88.00 | 88.65 | -1.42% | |
| 89.56 | 90.91 | 89.48 | 89.93 | +1.08% | |
| 87.61 | 89.33 | 87.39 | 88.97 | +1.04% | |
| 87.14 | 88.20 | 87.14 | 88.05 | -1.30% | |
| 89.48 | 89.66 | 88.69 | 89.21 | 0.00% | |
| 89.48 | 89.58 | 88.84 | 89.21 | -0.73% | |
| 89.04 | 90.18 | 88.78 | 89.87 | -0.10% | |
| 88.83 | 90.09 | 88.38 | 89.96 | +1.42% | |
| 88.90 | 89.32 | 88.35 | 88.70 | -1.65% | |
| 90.47 | 90.70 | 89.67 | 90.19 | +0.23% | |
| 90.01 | 90.34 | 89.26 | 89.98 | -2.29% | |
| 92.77 | 93.00 | 92.05 | 92.09 | -0.74% | |
| 92.79 | 93.19 | 92.40 | 92.78 | -0.58% | |
| 92.82 | 93.33 | 91.79 | 93.32 | -0.39% | |
| 93.56 | 93.96 | 93.16 | 93.69 | +0.21% | |
| 93.54 | 93.99 | 93.05 | 93.49 | +0.47% | |
| 93.89 | 94.25 | 92.73 | 93.05 | +0.22% | |
| 92.67 | 93.33 | 92.57 | 92.85 | +3.02% | |
| 90.54 | 90.75 | 90.05 | 90.13 | +0.84% | |
| 90.27 | 90.67 | 89.07 | 89.38 | -2.01% | |
| 90.81 | 92.21 | 90.76 | 91.21 | -0.18% | |
| 91.66 | 91.70 | 91.11 | 91.37 | +1.56% | |
| 89.78 | 90.32 | 89.24 | 89.97 | -1.04% | |
| 90.67 | 91.06 | 90.17 | 90.92 | -1.85% | |
| 93.03 | 93.05 | 92.36 | 92.63 | -0.76% | |
| 92.93 | 93.79 | 92.81 | 93.34 | +0.48% | |
| 93.56 | 93.80 | 92.28 | 92.89 | -0.98% | |
| 94.00 | 94.20 | 93.48 | 93.81 | +1.33% | |
| 94.50 | 94.84 | 92.37 | 92.58 | -2.81% | |
| 95.48 | 95.53 | 94.82 | 95.26 | -0.81% | |
| 96.03 | 96.68 | 95.97 | 96.04 | +1.27% | |
| 95.28 | 95.44 | 94.40 | 94.84 | -0.07% | |
| 95.41 | 95.59 | 94.73 | 94.91 | -1.03% | |
| 94.66 | 95.91 | 94.59 | 95.90 | +2.20% | |
| 93.68 | 93.97 | 93.01 | 93.84 | -0.39% | |
| 94.49 | 94.88 | 93.92 | 94.21 | -0.18% | |
| 94.03 | 94.99 | 93.94 | 94.38 | +0.80% | |
| 94.80 | 94.88 | 92.95 | 93.63 | +0.63% | |
| 92.20 | 93.34 | 91.17 | 93.04 | +0.99% | |
| 92.39 | 92.94 | 91.93 | 92.13 | -0.38% | |
| 91.00 | 92.97 | 90.73 | 92.48 | -1.93% | |
| 93.70 | 94.81 | 93.46 | 94.30 | +1.74% | |
| 90.51 | 92.73 | 90.41 | 92.69 | +3.77% | |
| 90.40 | 90.50 | 88.91 | 89.32 | -0.02% | |
| 87.54 | 90.14 | 87.33 | 89.34 | +3.49% | |
| 88.02 | 88.61 | 86.24 | 86.33 | -3.72% | |
| 90.42 | 90.61 | 88.80 | 89.67 | +2.99% | |
| 86.21 | 87.73 | 86.09 | 87.07 | +0.03% | |
| 87.25 | 89.29 | 86.09 | 87.04 | -2.28% | |
| 92.20 | 92.32 | 88.61 | 89.07 | -3.04% | |
| 90.55 | 92.25 | 89.80 | 91.86 | -4.12% | |
| 96.20 | 96.96 | 95.74 | 95.81 | -3.18% | |
| 99.20 | 99.56 | 98.42 | 98.96 | -0.24% | |
| 99.35 | 99.69 | 98.43 | 99.20 | -0.08% | |
| 101.09 | 101.25 | 99.14 | 99.28 | -1.31% | |
| 102.31 | 102.31 | 100.49 | 100.60 | -1.94% | |
| 102.56 | 102.83 | 101.91 | 102.59 | -0.29% | |
| 103.32 | 103.67 | 102.13 | 102.89 | +1.11% | |
| 100.80 | 101.81 | 100.11 | 101.76 | -0.21% | |
| 101.02 | 102.40 | 100.57 | 101.97 | +1.58% | |
| 101.31 | 101.37 | 99.93 | 100.38 | -1.22% | |
| 102.23 | 102.61 | 101.11 | 101.62 | +0.73% | |
| 101.86 | 101.90 | 98.86 | 100.88 | -4.42% | |
| 105.54 | 105.99 | 104.10 | 105.54 | +1.34% | |
| 103.52 | 104.20 | 103.19 | 104.14 | +1.27% | |
| 102.31 | 102.91 | 101.50 | 102.83 | +0.85% | |
| 102.47 | 103.26 | 101.84 | 101.96 | -0.24% | |
| 101.23 | 102.39 | 101.13 | 102.21 | -1.38% | |
| 102.22 | 103.68 | 102.22 | 103.64 | +2.74% | |
| 99.77 | 100.90 | 98.70 | 100.88 | +1.93% | |
| 98.52 | 99.38 | 98.22 | 98.97 | +0.31% | |
| 98.15 | 99.16 | 98.06 | 98.66 | +2.19% | |
| 96.92 | 97.19 | 95.95 | 96.55 | -3.07% | |
| 98.99 | 99.87 | 98.26 | 99.61 | +2.43% | |
| 100.12 | 100.40 | 96.51 | 97.25 | -3.40% | |
| 100.34 | 100.92 | 99.67 | 100.67 | +1.09% | |
| 100.36 | 100.51 | 98.95 | 99.58 | -0.99% | |
| 99.30 | 100.68 | 99.24 | 100.58 | +2.57% | |
| 97.10 | 98.38 | 96.90 | 98.06 | +2.99% | |
| 95.66 | 97.10 | 94.84 | 95.21 | -2.57% | |
| 99.59 | 99.73 | 96.00 | 97.72 | -0.15% | |
| 97.46 | 98.84 | 96.58 | 97.87 | +6.39% | |
| 93.46 | 94.90 | 91.00 | 91.99 | -4.19% | |
| 100.40 | 101.20 | 92.74 | 96.01 | -10.08% | |
| 109.70 | 109.74 | 100.90 | 106.77 | +0.31% | |
| 104.11 | 106.72 | 103.64 | 106.44 | +3.83% | |
| 100.15 | 102.58 | 99.90 | 102.51 | +2.45% | |
| 100.50 | 101.04 | 99.12 | 100.06 | +1.47% | |
| 97.76 | 98.76 | 97.64 | 98.61 | +1.33% | |
| 95.58 | 97.53 | 95.50 | 97.32 | +1.86% | |
| 96.19 | 96.44 | 94.12 | 95.54 | +1.49% | |
| 94.03 | 94.35 | 93.46 | 94.14 | +3.78% | |
| 91.04 | 91.46 | 89.81 | 90.71 | -0.46% | |
| 91.09 | 91.52 | 91.03 | 91.13 | -0.63% | |
| 91.74 | 91.91 | 91.05 | 91.71 | +1.04% | |
| 91.43 | 91.74 | 90.44 | 90.77 | -0.14% | |
| 90.77 | 91.65 | 90.76 | 90.90 | +1.87% | |
| 88.94 | 89.41 | 88.66 | 89.23 | +0.73% | |
| 87.59 | 88.62 | 87.50 | 88.58 | +0.53% | |
| 87.97 | 88.45 | 87.57 | 88.11 | -0.96% | |
| 88.43 | 89.01 | 88.34 | 88.96 | +1.09% | |
| 87.51 | 88.20 | 87.44 | 88.00 | +2.64% | |
| 86.46 | 86.50 | 85.30 | 85.74 | +0.43% | |
| 85.83 | 86.14 | 85.18 | 85.37 | -0.62% | |
| 86.89 | 86.92 | 85.82 | 85.90 | +0.12% | |
| 86.90 | 86.90 | 85.17 | 85.80 | -4.36% | |
| 89.80 | 90.07 | 89.28 | 89.71 | +1.14% | |
| 88.76 | 88.82 | 88.02 | 88.70 | -0.35% | |
| 88.34 | 89.05 | 87.65 | 89.01 | +1.30% | |
| 87.63 | 87.94 | 87.34 | 87.87 | +2.29% | |
| 85.67 | 86.23 | 85.51 | 85.90 | +0.14% | |
| 85.75 | 86.57 | 85.26 | 85.78 | -0.16% | |
| 85.68 | 86.09 | 85.52 | 85.92 | +0.82% | |
| 85.63 | 85.81 | 84.94 | 85.22 | +0.01% | |
| 85.63 | 85.81 | 84.83 | 85.21 | +0.13% | |
| 85.93 | 86.17 | 84.27 | 85.10 | +0.56% | |
| 83.74 | 84.82 | 83.64 | 84.63 | +1.07% | |
| 83.09 | 83.89 | 82.77 | 83.73 | +0.43% | |
| 83.01 | 83.56 | 82.94 | 83.37 | +0.47% | |
| 83.29 | 83.34 | 82.66 | 82.98 | -0.25% | |
| 83.76 | 84.31 | 83.12 | 83.19 | -0.17% | |
| 83.29 | 83.51 | 82.96 | 83.33 | +0.07% | |
| 83.60 | 83.96 | 83.04 | 83.27 | -0.06% | |
| 83.70 | 83.72 | 82.43 | 83.32 | -0.64% | |
| 84.08 | 84.08 | 83.53 | 83.86 | +0.48% | |
| 83.09 | 83.48 | 82.85 | 83.46 | +1.25% | |
| 82.01 | 82.58 | 81.89 | 82.43 | +0.78% | |
| 81.84 | 82.32 | 81.37 | 81.79 | -0.02% | |
| 80.67 | 81.84 | 80.54 | 81.81 | +1.59% | |
| 80.51 | 81.18 | 80.27 | 80.53 | -0.20% | |
| 80.77 | 81.27 | 80.03 | 80.69 | -0.01% | |
| 81.30 | 81.81 | 80.29 | 80.70 | +0.16% | |
| 80.65 | 80.81 | 79.98 | 80.57 | +0.73% | |
| 80.48 | 80.80 | 79.32 | 79.99 | -1.12% | |
| 80.22 | 81.38 | 79.82 | 80.90 | -1.84% | |
| 83.36 | 83.53 | 82.04 | 82.42 | -0.76% | |
| 81.78 | 83.38 | 81.66 | 83.05 | +1.59% | |
| 81.78 | 81.85 | 81.11 | 81.75 | +0.41% | |
| 80.90 | 81.48 | 80.66 | 81.42 | +2.73% | |
| 79.17 | 79.71 | 78.85 | 79.26 | +0.60% | |
| 79.01 | 79.23 | 78.49 | 78.79 | -0.10% | |
| 78.84 | 78.99 | 78.47 | 78.87 | +1.17% | |
| 78.22 | 78.70 | 77.78 | 77.96 | -1.78% | |
| 79.40 | 79.78 | 79.09 | 79.37 | +0.23% | |
| 79.71 | 79.74 | 78.64 | 79.19 | -0.55% | |
| 78.57 | 79.69 | 78.44 | 79.63 | +1.97% | |
| 79.55 | 79.62 | 77.76 | 78.09 | -0.38% | |
| 77.86 | 78.59 | 77.50 | 78.39 | -0.73% | |
| 79.83 | 79.95 | 78.61 | 78.97 | -2.78% | |
| 81.45 | 81.93 | 81.11 | 81.23 | -0.32% | |
| 82.08 | 82.23 | 81.47 | 81.49 | +0.36% | |
| 80.21 | 81.42 | 79.39 | 81.20 | -0.15% | |
| 83.18 | 83.66 | 80.81 | 81.32 | -6.19% | |
| 85.51 | 86.75 | 84.98 | 86.69 | +3.57% | |
| 85.44 | 85.47 | 82.88 | 83.70 | -1.85% | |
| 84.16 | 85.37 | 83.32 | 85.28 | +2.29% | |
| 83.04 | 83.42 | 82.74 | 83.37 | +1.70% | |
| 81.36 | 82.26 | 81.30 | 81.98 | +0.76% | |
| 81.01 | 81.51 | 80.81 | 81.36 | +2.42% | |
| 79.07 | 79.65 | 78.62 | 79.44 | +1.04% | |
| 80.27 | 80.29 | 78.07 | 78.62 | — |