5 DAY PERFORMANCE
+6.58%
1 MONTH PERFORMANCE
+11.27%
3 MONTH PERFORMANCE
+23.69%
6 MONTH PERFORMANCE
+45.68%
YEAR-TO-DATE PERFORMANCE
+14.84%
1 YEAR PERFORMANCE
+72.94%
SPDR Gold MiniShares Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $97.10 | $98.06 (0.99%) | $98.38 | $96.90 | 9.61 M | $31.24 B |
| 02/05/2026 | $95.66 | $95.21 (-0.47%) | $97.10 | $94.84 | 20.75 M | $30.33 B |
| 02/04/2026 | $99.59 | $97.72 (-1.88%) | $99.73 | $96.00 | 19.68 M | $31.13 B |
| 02/03/2026 | $97.46 | $97.87 (0.42%) | $98.84 | $96.58 | 22.79 M | $31.18 B |
| 02/02/2026 | $93.46 | $91.99 (-1.57%) | $94.90 | $91.00 | 34.79 M | $29.30 B |
| 01/30/2026 | $100.40 | $96.01 (-4.37%) | $101.20 | $92.74 | 72.71 M | $30.31 B |
| 01/29/2026 | $109.70 | $106.77 (-2.67%) | $109.74 | $100.90 | 52.51 M | $33.70 B |
| 01/28/2026 | $104.11 | $106.44 (2.24%) | $106.72 | $103.64 | 36.62 M | $33.60 B |
| 01/27/2026 | $100.15 | $102.51 (2.36%) | $102.58 | $99.90 | 19.71 M | $32.36 B |
| 01/26/2026 | $100.50 | $100.06 (-0.44%) | $101.04 | $99.12 | 22.09 M | $31.45 B |
| 01/23/2026 | $97.76 | $98.61 (0.87%) | $98.76 | $97.64 | 11.14 M | $30.80 B |
| 01/22/2026 | $95.58 | $97.32 (1.82%) | $97.53 | $95.50 | 13.55 M | $30.40 B |
| 01/21/2026 | $96.19 | $95.54 (-0.68%) | $96.44 | $94.12 | 23.09 M | $29.80 B |
| 01/20/2026 | $94.03 | $94.14 (0.12%) | $94.35 | $93.46 | 11.97 M | $29.37 B |
| 01/16/2026 | $91.04 | $90.71 (-0.36%) | $91.46 | $89.81 | 11.56 M | $27.79 B |
| 01/15/2026 | $91.09 | $91.13 (0.04%) | $91.52 | $91.03 | 4.94 M | $27.92 B |
| 01/14/2026 | $91.74 | $91.71 (-0.03%) | $91.91 | $91.05 | 10.96 M | $28.09 B |
| 01/13/2026 | $91.43 | $90.77 (-0.72%) | $91.74 | $90.44 | 11.05 M | $27.74 B |
| 01/12/2026 | $90.77 | $90.90 (0.14%) | $91.65 | $90.76 | 7.91 M | $27.78 B |
| 01/09/2026 | $88.94 | $89.23 (0.33%) | $89.41 | $88.66 | 7.26 M | $21.89 B |
| 01/08/2026 | $87.59 | $88.58 (1.13%) | $88.62 | $87.50 | 5.32 M | $21.73 B |
| 01/07/2026 | $87.97 | $88.11 (0.16%) | $88.45 | $87.57 | 8.05 M | $21.61 B |
| 01/06/2026 | $88.43 | $88.96 (0.6%) | $89.01 | $88.34 | 6.89 M | $21.82 B |
| 01/05/2026 | $87.51 | $88.00 (0.56%) | $88.20 | $87.44 | 5.67 M | $21.59 B |
| 01/02/2026 | $86.46 | $85.74 (-0.83%) | $86.50 | $85.30 | 5.22 M | $21.03 B |
| 12/31/2025 | $85.83 | $85.37 (-0.54%) | $86.14 | $85.18 | 5.16 M | $20.94 B |
| 12/30/2025 | $86.89 | $85.90 (-1.14%) | $86.92 | $85.82 | 5.50 M | $21.07 B |
| 12/29/2025 | $86.90 | $85.80 (-1.27%) | $86.90 | $85.17 | 14.19 M | $21.05 B |
| 12/26/2025 | $89.80 | $89.71 (-0.1%) | $90.07 | $89.28 | 5.53 M | $22.00 B |
| 12/24/2025 | $88.76 | $88.70 (-0.07%) | $88.82 | $88.02 | 6.16 M | $21.76 B |
| 12/23/2025 | $88.34 | $89.01 (0.76%) | $89.05 | $87.65 | 5.30 M | $21.83 B |
| 12/22/2025 | $87.63 | $87.87 (0.27%) | $87.94 | $87.34 | 5.02 M | $21.55 B |
| 12/19/2025 | $85.67 | $85.90 (0.27%) | $86.23 | $85.51 | 5.88 M | $21.07 B |
| 12/18/2025 | $85.75 | $85.78 (0.03%) | $86.57 | $85.26 | 6.96 M | $21.04 B |
| 12/17/2025 | $85.68 | $85.92 (0.28%) | $86.09 | $85.52 | 4.89 M | $21.08 B |
| 12/16/2025 | $85.63 | $85.22 (-0.48%) | $85.81 | $84.94 | 3.76 M | $20.90 B |
| 12/15/2025 | $85.63 | $85.21 (-0.49%) | $85.81 | $84.83 | 5.41 M | $20.90 B |
| 12/12/2025 | $85.93 | $85.10 (-0.97%) | $86.17 | $84.27 | 5.82 M | $20.87 B |
| 12/11/2025 | $83.74 | $84.63 (1.06%) | $84.82 | $83.64 | 6.97 M | $20.76 B |
| 12/10/2025 | $83.09 | $83.73 (0.77%) | $83.89 | $82.77 | 4.39 M | $20.54 B |
| 12/09/2025 | $83.01 | $83.37 (0.43%) | $83.56 | $82.94 | 3.98 M | $20.45 B |
| 12/08/2025 | $83.29 | $82.98 (-0.37%) | $83.34 | $82.66 | 3.89 M | $20.35 B |
| 12/05/2025 | $83.76 | $83.19 (-0.68%) | $84.31 | $83.12 | 5.41 M | $20.41 B |
| 12/04/2025 | $83.29 | $83.33 (0.05%) | $83.51 | $82.96 | 3.31 M | $20.44 B |
| 12/03/2025 | $83.60 | $83.27 (-0.39%) | $83.96 | $83.04 | 4.39 M | $20.43 B |
| 12/02/2025 | $83.70 | $83.32 (-0.45%) | $83.72 | $82.43 | 6.84 M | $20.44 B |
| 12/01/2025 | $84.08 | $83.86 (-0.26%) | $84.08 | $83.53 | 6.53 M | $20.57 B |
| 11/28/2025 | $83.09 | $83.46 (0.45%) | $83.48 | $82.85 | 4.49 M | $20.47 B |
| 11/26/2025 | $82.01 | $82.43 (0.51%) | $82.58 | $81.89 | 5.79 M | $20.22 B |
| 11/25/2025 | $81.84 | $81.79 (-0.06%) | $82.32 | $81.37 | 7.46 M | $20.06 B |
| 11/24/2025 | $80.67 | $81.81 (1.41%) | $81.83 | $80.54 | 5.98 M | $20.07 B |
| 11/21/2025 | $80.51 | $80.53 (0.02%) | $81.18 | $80.27 | 5.99 M | $19.75 B |
| 11/20/2025 | $80.77 | $80.69 (-0.1%) | $81.27 | $80.03 | 5.84 M | $19.79 B |
| 11/19/2025 | $81.30 | $80.70 (-0.74%) | $81.81 | $80.29 | 6.52 M | $19.79 B |
| 11/18/2025 | $80.65 | $80.57 (-0.1%) | $80.81 | $79.98 | 5.30 M | $19.76 B |
| 11/17/2025 | $80.48 | $79.99 (-0.61%) | $80.80 | $79.32 | 9.00 M | $19.62 B |
| 11/14/2025 | $80.22 | $80.90 (0.85%) | $81.38 | $79.82 | 6.70 M | $19.84 B |
| 11/13/2025 | $83.36 | $82.42 (-1.13%) | $83.53 | $82.04 | 8.58 M | $20.22 B |
| 11/12/2025 | $81.78 | $83.05 (1.55%) | $83.38 | $81.66 | 8.23 M | $20.37 B |
| 11/11/2025 | $81.78 | $81.75 (-0.04%) | $81.85 | $81.11 | 3.68 M | $20.05 B |
| 11/10/2025 | $80.90 | $81.42 (0.64%) | $81.48 | $80.66 | 3.74 M | $19.97 B |
| 11/07/2025 | $79.17 | $79.26 (0.11%) | $79.71 | $78.85 | 5.04 M | $19.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
