GLD: SPDR Gold Trust

As of Wednesday, May 14th, 2025

$ 293.16

-6.30 -2.10%

Open: 293.67
High: 294.80
Low: 291.96
Volume: 14,720,028
Previous Close on Tuesday, May 13th, 2025

$ 299.46

+1.27 +0.43%

Open: 299.02
High: 300.30
Low: 297.24
Volume: 10,210,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 293.67 294.80 291.96 293.16 14,716,928 -6.30 -2.10
2025-05-13 299.02 300.30 297.24 299.46 10,210,483 +1.27 +0.43
2025-05-12 298.33 299.47 296.82 298.19 14,312,576 -8.65 -2.82
2025-05-09 307.79 308.57 306.01 306.84 6,890,870 +2.21 +0.73
2025-05-08 309.76 310.48 303.05 304.63 11,795,700 -6.12 -1.97
2025-05-07 312.10 313.26 310.08 310.75 7,783,170 -4.73 -1.50
2025-05-06 313.12 315.62 311.40 315.48 10,883,923 +8.60 +2.80
2025-05-05 305.92 307.65 304.68 306.88 8,741,017 +8.90 +2.99
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 310.48
On 2025-05-08		 291.96
On 2025-05-14		 -17.59 -5.66 310.48
On 2025-05-08		 291.96
On 2025-05-14		 -5.96 300.46
10D 315.62
On 2025-05-06		 291.96
On 2025-05-14		 -10.61 -3.49 315.62
On 2025-05-06		 291.96
On 2025-05-14		 -7.50 303.08
20D 317.63
On 2025-04-22		 291.96
On 2025-05-14		 -4.62 -1.55 317.63
On 2025-04-22		 291.96
On 2025-05-14		 -8.08 305.32
WTD 300.30
On 2025-05-13		 291.96
On 2025-05-14		 -13.68 -4.46 300.30
On 2025-05-13		 291.96
On 2025-05-14		 -2.78 296.94
MTD 315.62
On 2025-05-06		 291.96
On 2025-05-14		 -10.61 -3.49 315.62
On 2025-05-06		 291.96
On 2025-05-14		 -7.50 303.08
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
GLD

SPDR Gold Trust

293.16 -6.30 -2.10 14,720,028