GLD Weekly Statistics
GLD weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.94 |
| 2017 | 1.62 |
| 2017 | -0.72 |
| 2017 | -1.75 |
| 2017 | 2.22 |
| 2017 | 0.45 |
| 2017 | 0.81 |
| 2017 | 2.27 |
| 2017 | -1.85 |
| 2017 | -2.24 |
| 2017 | 2.06 |
| 2017 | 1.32 |
| 2017 | -1.01 |
| 2017 | 0.65 |
| 2017 | 2.99 |
| 2017 | -0.2 |
| 2017 | 0 |
| 2017 | -2.66 |
| 2017 | -0.17 |
| 2017 | 1.6 |
| 2017 | 0.76 |
| 2017 | 1.14 |
| 2017 | -1.12 |
| 2017 | -0.82 |
| 2017 | 0.58 |
| 2017 | -0.23 |
| 2017 | -1.08 |
| 2017 | 1.52 |
| 2017 | 1.57 |
| 2017 | 0.98 |
| 2017 | -0.71 |
| 2017 | 2.81 |
| 2017 | 0.26 |
| 2017 | 0.16 |
| 2017 | 2.21 |
| 2017 | 1.04 |
| 2017 | -0.95 |
| 2017 | -1.18 |
| 2017 | -0.98 |
| 2017 | -0.07 |
| 2017 | 1.79 |
| 2017 | -1.78 |
| 2017 | -0.07 |
| 2017 | 0.2 |
| 2017 | 0.34 |
| 2017 | 1.18 |
| 2017 | 0.02 |
| 2017 | -1.35 |
| 2017 | -2.2 |
| 2017 | 0.68 |
| 2017 | 1.1 |
| 2017 | 1.73 |
| 2018 | 0.54 |
| 2018 | 1.41 |
| 2018 | -0.14 |
| 2018 | 1.23 |
| 2018 | -0.93 |
| 2018 | -1.62 |
| 2018 | 2.21 |
| 2018 | -0.9 |
| 2018 | -0.84 |
| 2018 | 0.15 |
| 2018 | -0.35 |
| 2018 | 2.44 |
| 2018 | -1.76 |
| 2018 | -0.21 |
| 2018 | 0.79 |
| 2018 | -0.87 |
| 2018 | -0.1 |
| 2018 | 0.1 |
| 2018 | 0.4 |
| 2018 | -2.2 |
| 2018 | 0.86 |
| 2018 | -0.28 |
| 2018 | 0.13 |
| 2018 | -1.43 |
| 2018 | -0.83 |
| 2018 | -1.12 |
| 2018 | 0.58 |
| 2018 | -1.7 |
| 2018 | -0.81 |
| 2018 | -0.36 |
| 2018 | -0.76 |
| 2018 | 0.11 |
| 2018 | -1.48 |
| 2018 | 1.58 |
| 2018 | -0.53 |
| 2018 | 0.43 |
| 2018 | -0.21 |
| 2018 | -0.1 |
| 2018 | -0.81 |
| 2018 | 1.25 |
| 2018 | 2.65 |
| 2018 | -0.09 |
| 2018 | 1.04 |
| 2018 | 0.21 |
| 2018 | -1.55 |
| 2018 | 1.41 |
| 2018 | 0.28 |
| 2018 | -0.26 |
| 2018 | 1.28 |
| 2018 | -0.54 |
| 2018 | 1.15 |
| 2018 | 1.25 |
| 2019 | 0.38 |
| 2019 | -0.29 |
| 2019 | -0.93 |
| 2019 | 1.39 |
| 2019 | 1.43 |
| 2019 | 0.18 |
| 2019 | 1.31 |
| 2019 | -0.38 |
| 2019 | -3.1 |
| 2019 | 1.05 |
| 2019 | 0.37 |
| 2019 | 0.54 |
| 2019 | -2.05 |
| 2019 | -0.34 |
| 2019 | -0.93 |
| 2019 | -0.68 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 383.98 | 385.17 | 383.26 | 384.58 | — |
| 2026-10-08 | 377.85 | 379.88 | 376.13 | 378.62 | — |
| 2026-10-07 | 374.97 | 378.25 | 374.24 | 375.88 | — |
| 2026-10-06 | 381.46 | 383.55 | 379.82 | 382.27 | — |
| 2026-10-05 | 380.7 | 380.78 | 377.98 | 379.55 | — |
| 2026-10-02 | 384.45 | 385.22 | 378.12 | 380.14 | — |
| 2026-10-01 | 381.91 | 383.69 | 380.36 | 382.76 | — |
| 2026-09-30 | 384.39 | 384.59 | 380.18 | 380.84 | — |
| 2026-09-29 | 380.94 | 383 | 379.71 | 382.89 | — |
| 2026-09-28 | 379.76 | 381.52 | 376.88 | 377.91 | — |
| 2026-09-25 | 392.21 | 394.22 | 390.05 | 393.41 | — |
| 2026-09-24 | 391.96 | 393.07 | 389.05 | 391.69 | — |
| 2026-09-23 | 395.33 | 395.5 | 391.87 | 392.88 | — |
| 2026-09-21 | 400.17 | 400.24 | 396.34 | 398.38 | — |
| 2026-09-18 | 400.48 | 403.15 | 398.14 | 401.17 | — |
| 2026-09-17 | 400.28 | 401.43 | 398.04 | 398.36 | — |
| 2026-09-16 | 398.91 | 400.59 | 388.39 | 391.74 | — |
| 2026-09-15 | 393.11 | 395.3 | 391.81 | 394.15 | — |
| 2026-09-14 | 391.89 | 395.89 | 390.96 | 392.84 | — |
| 2026-09-11 | 402.53 | 403.64 | 398.15 | 398.77 | — |
| 2026-09-10 | 399.53 | 401.15 | 395.45 | 396.36 | — |
| 2026-09-09 | 406.11 | 406.55 | 401.18 | 403.35 | — |
| 2026-09-08 | 403.56 | 404.27 | 399.48 | 399.72 | — |
| 2026-09-04 | 404.66 | 407.98 | 403.96 | 406.77 | — |
| 2026-09-02 | 399.71 | 403.32 | 399.58 | 402.78 | — |
| 2026-09-01 | 398.29 | 401.25 | 396.45 | 396.75 | — |
| 2026-08-31 | 407.76 | 408.64 | 404.9 | 408.42 | — |
| 2026-08-28 | 422.24 | 424.79 | 407.62 | 408.89 | — |
| 2026-08-27 | 420.82 | 423.35 | 418.43 | 422.6 | — |
| 2026-08-26 | 423 | 424.95 | 420.31 | 421.32 | — |
| 2026-08-25 | 422.78 | 428.14 | 422.33 | 428.07 | — |
| 2026-08-24 | 428.55 | 429.42 | 424.2 | 426.69 | — |
| 2026-08-21 | 420.53 | 424.88 | 419.42 | 423.36 | — |
| 2026-08-20 | 410.08 | 416.45 | 409.82 | 415.26 | — |
| 2026-08-19 | 408.81 | 414 | 407.47 | 413.84 | — |
| 2026-08-18 | 402.55 | 404.3 | 397.87 | 398.55 | — |
| 2026-08-17 | 402.33 | 406.23 | 402.18 | 405.49 | — |
| 2026-08-14 | 402.18 | 403.32 | 400.93 | 401.48 | — |
| 2026-08-13 | 402.17 | 402.58 | 398.28 | 398.96 | — |
| 2026-08-12 | 405.31 | 407.28 | 403.22 | 404.92 | — |
| 2026-08-11 | 403.44 | 404.01 | 399.89 | 400.96 | — |
| 2026-08-10 | 397.71 | 403.24 | 395.93 | 402.54 | — |
| 2026-08-07 | 399.6 | 400.64 | 396.95 | 398.47 | — |
| 2026-08-06 | 389.5 | 392.1 | 387.27 | 389.67 | — |
| 2026-08-05 | 384.96 | 391.51 | 384.32 | 389.64 | — |
| 2026-08-04 | 374.14 | 376.68 | 373.71 | 374.16 | — |
| 2026-08-03 | 370.1 | 372.04 | 368.64 | 371.71 | — |
| 2026-07-31 | 370.84 | 372.01 | 368.83 | 371.54 | — |
| 2026-07-30 | 374.16 | 377.86 | 373.76 | 377.16 | — |
| 2026-07-29 | 368.29 | 377.62 | 366.53 | 371.08 | — |
| 2026-07-28 | 369.61 | 371.23 | 367.98 | 369.37 | — |
| 2026-07-27 | 373.89 | 375.52 | 372.91 | 374.63 | — |
| 2026-07-24 | 371.26 | 374.49 | 371.03 | 371.9 | — |
| 2026-07-23 | 372.36 | 373.09 | 370.54 | 371.52 | — |
| 2026-07-22 | 379.07 | 382.22 | 378.83 | 379.12 | — |
| 2026-07-21 | 371.7 | 375.01 | 371.07 | 374.81 | — |
| 2026-07-20 | 367.79 | 368.79 | 366.83 | 367.6 | — |
| 2026-07-17 | 364.11 | 369.21 | 363.6 | 368.41 | — |
| 2026-07-16 | 367.45 | 368.42 | 364.06 | 364.96 | — |
| 2026-07-15 | 372.11 | 374.49 | 369.52 | 372.35 | — |
| 2026-07-14 | 374.53 | 376.28 | 370.94 | 372.15 | — |
| 2026-07-13 | 372.77 | 372.89 | 365.77 | 367.13 | — |
| 2026-07-10 | 375 | 377.55 | 373.74 | 377.01 | — |
| 2026-07-09 | 378.51 | 379.65 | 377.41 | 378.18 | — |
| 2026-07-08 | 373.17 | 375.47 | 368.96 | 374.45 | — |
| 2026-07-07 | 382.39 | 383.6 | 375.52 | 377.49 | — |
| 2026-07-06 | 380.21 | 382.43 | 378.85 | 382.13 | — |
| 2026-07-02 | 377.43 | 380.26 | 376.29 | 378.13 | — |
| 2026-07-01 | 371.2 | 377.78 | 370.21 | 370.6 | — |
| 2026-06-30 | 369.22 | 372.81 | 368.26 | 368.38 | — |
| 2026-06-29 | 370.58 | 371.19 | 366.97 | 368.58 | — |
| 2026-06-26 | 372.27 | 375.85 | 371.18 | 373.63 | — |
| 2026-06-25 | 368.99 | 371.04 | 366.84 | 369.46 | — |
| 2026-06-24 | 364.81 | 370.88 | 363.34 | 365.92 | — |
| 2026-06-23 | 377.72 | 380.31 | 377.2 | 377.32 | — |
| 2026-06-22 | 384.25 | 386.41 | 382.64 | 384.59 | — |
| 2026-06-18 | 391.24 | 392.48 | 385.6 | 387.12 | — |
| 2026-06-17 | 397.82 | 402.04 | 387.09 | 388.6 | — |
| 2026-06-16 | 397.83 | 398.96 | 395.82 | 397.63 | — |
| 2026-06-15 | 399.49 | 401 | 396.15 | 396.55 | — |
| 2026-06-12 | 385.73 | 388.77 | 383.35 | 386.54 | — |
| 2026-06-11 | 373.96 | 387.18 | 371.88 | 386.32 | — |
| 2026-06-10 | 380.75 | 384.21 | 374.55 | 374.58 | — |
| 2026-06-09 | 397.57 | 400.45 | 388.75 | 390.78 | — |
| 2026-06-05 | 404.38 | 404.72 | 395.92 | 396.24 | — |
| 2026-06-04 | 413.37 | 414.31 | 409.02 | 411.27 | — |
| 2026-06-03 | 408.38 | 409.38 | 406.23 | 407.87 | — |
| 2026-06-02 | 414.08 | 414.4 | 411.11 | 411.95 | — |
| 2026-06-01 | 409.86 | 412.61 | 408.24 | 411.26 | — |
| 2026-05-29 | 415.62 | 421.82 | 415.13 | 417.12 | — |
| 2026-05-28 | 406.48 | 414.51 | 405.41 | 412.77 | — |
| 2026-05-27 | 404.33 | 409.22 | 404.31 | 408.49 | — |
| 2026-05-22 | 415.17 | 415.68 | 412 | 413.82 | — |
| 2026-05-21 | 413.14 | 418.42 | 411.95 | 416.99 | — |
| 2026-05-20 | 412.14 | 417.99 | 410.08 | 417.4 | — |
| 2026-05-19 | 412.45 | 414.42 | 409.88 | 411.5 | — |
| 2026-05-18 | 419.82 | 420.93 | 416.06 | 418.43 | — |
| 2026-05-15 | 417.64 | 419.25 | 414.12 | 417.29 | — |
| 2026-05-14 | 430.3 | 431.52 | 427.11 | 427.21 | — |
| 2026-05-13 | 430.52 | 432.49 | 428.75 | 430.5 | — |
| 2026-05-12 | 430.7 | 432.98 | 425.88 | 432.93 | — |
| 2026-05-11 | 434.18 | 436.03 | 432.25 | 434.65 | — |
| 2026-05-08 | 434.05 | 436.2 | 431.74 | 433.77 | — |
| 2026-05-07 | 435.61 | 437.42 | 430.27 | 431.68 | — |
| 2026-05-06 | 430.15 | 433.19 | 429.6 | 430.96 | — |
| 2026-05-05 | 420.15 | 421.13 | 417.9 | 418.27 | — |
| 2026-05-04 | 418.84 | 420.86 | 413.28 | 414.71 | — |
| 2026-05-01 | 421.41 | 427.92 | 421.08 | 423.18 | — |
| 2026-04-30 | 425.34 | 425.45 | 422.74 | 423.66 | — |
| 2026-04-29 | 416.74 | 419.17 | 414.17 | 417.41 | — |
| 2026-04-28 | 420.72 | 422.51 | 418.4 | 421.91 | — |
| 2026-04-27 | 431.66 | 431.8 | 428.54 | 429.89 | — |
| 2026-04-24 | 431.33 | 435.28 | 430.65 | 433.25 | — |
| 2026-04-23 | 433.96 | 435.29 | 428.25 | 431.04 | — |
| 2026-04-22 | 436.27 | 437.17 | 433.78 | 435.26 | — |
| 2026-04-21 | 438.55 | 440.24 | 428.71 | 429.57 | — |
| 2026-04-20 | 443.13 | 443.42 | 440.09 | 442.09 | — |
| 2026-04-17 | 445.65 | 448.7 | 445.32 | 445.93 | — |
| 2026-04-16 | 442.15 | 442.97 | 438.18 | 440.08 | — |
| 2026-04-15 | 442.88 | 443.74 | 439.6 | 440.46 | — |