GLD: SPDR Gold Trust

As of Friday, May 22nd, 2026

$ 413.82

-3.17 -0.76%

Open: 415.17
High: 415.68
Low: 412.00
Volume: 5,499,825
Previous Close on Thursday, May 21st, 2026

$ 416.99

-0.41 -0.10%

Open: 413.14
High: 418.42
Low: 411.95
Volume: 4,633,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 415.17 415.68 412.00 413.82 5,499,817 -3.17 -0.76
2026-05-21 413.14 418.42 411.95 416.99 4,633,900 -0.41 -0.10
2026-05-20 412.14 417.99 410.08 417.40 5,935,327 +5.90 +1.43
2026-05-19 412.45 414.47 409.88 411.50 5,373,019 -6.93 -1.66
2026-05-18 419.82 420.93 416.06 418.43 5,507,233 +1.14 +0.27
2026-05-15 417.64 419.25 414.12 417.29 9,187,629 -9.92 -2.32
2026-05-14 430.30 431.54 427.10 427.21 3,935,515 -3.29 -0.76
2026-05-13 430.52 432.49 428.75 430.50 3,929,014 -2.43 -0.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 420.93
On 2026-05-18		 409.88
On 2026-05-19		 -3.47 -0.83 420.93
On 2026-05-18		 409.88
On 2026-05-19		 -2.62 415.63
10D 436.04
On 2026-05-11		 409.88
On 2026-05-19		 -20.04 -4.62 436.04
On 2026-05-11		 409.88
On 2026-05-19		 -6.00 422.07
20D 437.42
On 2026-05-07		 409.88
On 2026-05-19		 -19.43 -4.48 437.42
On 2026-05-07		 409.88
On 2026-05-19		 -6.30 423.31
WTD 420.93
On 2026-05-18		 409.88
On 2026-05-19		 -3.47 -0.83 420.93
On 2026-05-18		 409.88
On 2026-05-19		 -2.62 415.63
MTD 437.42
On 2026-05-07		 409.88
On 2026-05-19		 -9.84 -2.32 437.42
On 2026-05-07		 409.88
On 2026-05-19		 -6.30 423.34
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ARCB

ArcBest Corp.

124.57 +0.16 +0.13 18,032
CRC

California Resources Corp.

62.04 -0.22 -0.35 592,302
ABR

Arbor Realty Trust Inc.

5.57 -0.34 -5.75 6,088,671
HCSG

Healthcare Services Group Inc.

20.43 +0.22 +1.09 506,288
GLD

SPDR Gold Trust

413.82 -3.17 -0.76 5,499,825