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 |
In the last 52 weeks, GLD increased in 35 and decreased in 17. The average return for this period was +0.70%, while the median return was +0.89%. Maximum gain was +6.84% on 2025-04-11 and maximum loss was -5.01% on 2025-10-24.
Total : 52 Weeks
In the last 52 weeks, GLD increased in 35 and decreased in 17. The average return for this period was +0.70%, while the median return was +0.89%. Maximum gain was +6.84% on 2025-04-11 and maximum loss was -5.01% on 2025-10-24.
In the last 52 weeks, GLD increased in 35 and decreased in 17. The average return for this period was +0.70%, while the median return was +0.89%. Maximum gain was +6.84% on 2025-04-11 and maximum loss was -5.01% on 2025-10-24.
| 2025-12-26 | 407.0 | 416.7 | +2.4% |
| 2025-12-19 | 397.8 | 399.0 | +0.3% |
| 2025-12-12 | 387.0 | 395.4 | +2.2% |
| 2025-12-05 | 390.6 | 386.4 | -1.1% |
| 2025-11-28 | 374.9 | 387.9 | +3.5% |
| 2025-11-21 | 374.0 | 374.3 | +0.1% |
| 2025-11-14 | 375.9 | 376.0 | +0.0% |
| 2025-11-07 | 368.9 | 368.3 | -0.2% |
| 2025-10-31 | 371.1 | 368.1 | -0.8% |
| 2025-10-24 | 397.5 | 377.5 | -5.0% |
| 2025-10-17 | 376.5 | 389.0 | +3.3% |
| 2025-10-10 | 362.2 | 369.1 | +1.9% |
| 2025-10-03 | 351.8 | 357.6 | +1.7% |
| 2025-09-26 | 342.8 | 346.7 | +1.2% |
| 2025-09-19 | 336.3 | 339.2 | +0.9% |
| 2025-09-12 | 333.7 | 335.4 | +0.5% |
| 2025-09-05 | 320.8 | 331.1 | +3.2% |
| 2025-08-29 | 309.7 | 318.1 | +2.7% |
| 2025-08-22 | 307.8 | 310.6 | +0.9% |
| 2025-08-15 | 308.6 | 307.4 | -0.4% |
| 2025-08-08 | 310.8 | 313.1 | +0.7% |
| 2025-08-01 | 306.4 | 309.1 | +0.9% |
| 2025-07-25 | 311.9 | 307.4 | -1.4% |
| 2025-07-18 | 309.1 | 308.4 | -0.2% |
| 2025-07-11 | 305.1 | 309.1 | +1.3% |
| 2025-07-03 | 302.4 | 307.1 | +1.6% |
| 2025-06-27 | 310.3 | 301.2 | -2.9% |
| 2025-06-20 | 314.8 | 310.1 | -1.5% |
| 2025-06-13 | 305.4 | 316.3 | +3.6% |
| 2025-06-06 | 309.2 | 305.2 | -1.3% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-04-14 | 439.32 | 445.18 | 439.02 | 445.09 | — |
| 2026-04-13 | 434.77 | 436.2 | 431.65 | 435.36 | — |
| 2026-04-10 | 438.59 | 440.33 | 436 | 437.13 | — |
| 2026-04-09 | 436.47 | 440.9 | 435.88 | 437.91 | — |
| 2026-04-08 | 439.98 | 440.43 | 431.31 | 434.53 | — |
| 2026-04-07 | 427.89 | 433.41 | 423.13 | 431.81 | — |
| 2026-04-06 | 428.87 | 431.49 | 426.73 | 427.65 | — |
| 2026-04-02 | 422.29 | 431.66 | 421.18 | 429.41 | — |
| 2026-04-01 | 435 | 440.19 | 433.78 | 437.82 | — |
| 2026-03-31 | 420.08 | 430.57 | 419.59 | 430.29 | — |
| 2026-03-30 | 419.54 | 420.1 | 412.66 | 414.58 | — |
| 2026-03-27 | 406.2 | 418.4 | 405.41 | 414.7 | — |
| 2026-03-26 | 408.53 | 411.37 | 400.26 | 400.64 | — |
| 2026-03-25 | 419.7 | 420.66 | 412.25 | 416.29 | — |
| 2026-03-24 | 400.24 | 407.28 | 399.34 | 404.13 | — |
| 2026-03-23 | 405.12 | 414.53 | 399.64 | 404.04 | — |
| 2026-03-20 | 428.09 | 428.59 | 411.27 | 413.38 | — |
| 2026-03-19 | 420.36 | 428.27 | 416.84 | 426.41 | — |
| 2026-03-18 | 446.66 | 450.05 | 444.39 | 444.74 | — |
| 2026-03-17 | 460.51 | 462.21 | 456.89 | 459.27 | — |
| 2026-03-16 | 461.27 | 462.8 | 456.92 | 460.43 | — |
| 2026-03-13 | 469.31 | 470.1 | 460.22 | 460.84 | — |
| 2026-03-12 | 475.02 | 475.02 | 466.6 | 466.88 | — |
| 2026-03-11 | 476.13 | 477.45 | 473.13 | 476.24 | — |
| 2026-03-10 | 479.74 | 481.31 | 474.21 | 477.86 | — |
| 2026-03-09 | 468.09 | 472.68 | 464.79 | 472.53 | — |
| 2026-03-06 | 469.04 | 475.46 | 467.07 | 473.51 | — |
| 2026-03-05 | 470.45 | 470.67 | 463.91 | 466.13 | — |
| 2026-03-04 | 474.82 | 476.42 | 469.39 | 471.8 | — |
| 2026-03-03 | 472.83 | 473.2 | 458.93 | 468.14 | — |
| 2026-03-02 | 490.1 | 492.15 | 483.28 | 490 | — |
| 2026-02-27 | 480.75 | 483.9 | 479.11 | 483.75 | — |
| 2026-02-26 | 474.95 | 477.83 | 442.04 | 477.48 | — |
| 2026-02-25 | 475.74 | 479.53 | 472.9 | 473.42 | — |
| 2026-02-25 | 475.74 | 479.53 | 472.9 | 473.42 | — |
| 2026-02-25 | 475.74 | 479.53 | 472.9 | 473.42 | — |
| 2026-02-24 | 470.09 | 475.44 | 469.55 | 474.61 | — |
| 2026-02-23 | 474.65 | 481.46 | 474.61 | 481.28 | — |
| 2026-02-20 | 463.25 | 468.62 | 458.34 | 468.62 | — |
| 2026-02-19 | 457.34 | 461.51 | 456.03 | 459.56 | — |
| 2026-02-18 | 455.81 | 460.51 | 455.32 | 458.28 | — |
| 2026-02-17 | 450.26 | 451.37 | 445.53 | 448.2 | — |
| 2026-02-13 | 459.73 | 463.84 | 456.25 | 462.62 | — |
| 2026-02-12 | 464.9 | 466.38 | 448.06 | 451.39 | — |
| 2026-02-11 | 466 | 468.61 | 462.82 | 467.63 | — |
| 2026-02-10 | 465.96 | 466.75 | 459.52 | 462.4 | — |
| 2026-02-09 | 461.39 | 467.56 | 460.85 | 467.03 | — |
| 2026-02-06 | 450.73 | 456.93 | 450.03 | 455.46 | — |
| 2026-02-05 | 444.29 | 450.9 | 440.35 | 441.88 | — |
| 2026-02-04 | 462.47 | 463.1 | 445.71 | 453.97 | — |
| 2026-02-03 | 452.63 | 459 | 448.31 | 454.29 | — |
| 2026-02-02 | 434.01 | 440.78 | 422.55 | 427.13 | — |
| 2026-01-30 | 466.25 | 470.06 | 430.8 | 444.95 | — |
| 2026-01-29 | 509.51 | 509.7 | 468.51 | 495.9 | — |
| 2026-01-28 | 483.39 | 495.88 | 481.25 | 494.56 | — |
| 2026-01-27 | 465.07 | 476.49 | 463.95 | 476.1 | — |
| 2026-01-26 | 466.78 | 469.28 | 460.36 | 464.7 | — |
| 2026-01-23 | 454.11 | 458.75 | 453.45 | 458 | — |
| 2026-01-22 | 443.84 | 452.98 | 443.56 | 451.79 | — |
| 2026-01-21 | 446.87 | 448 | 437.11 | 443.6 | — |
| 2026-01-20 | 436.69 | 438.14 | 434.1 | 437.23 | — |