GLD: SPDR Gold Trust

As of Friday, August 8th, 2025

$ 313.05

-0.07 -0.02%

Open: 312.35
High: 313.53
Low: 311.00
Volume: 19,839,711
Previous Close on Thursday, August 7th, 2025

$ 313.12

+2.62 +0.84%

Open: 311.72
High: 313.14
Low: 310.70
Volume: 10,570,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 312.35 313.53 311.00 313.05 19,839,711 -0.07 -0.02
2025-08-07 311.72 313.14 310.70 313.12 10,570,183 +2.62 +0.84
2025-08-06 310.32 311.24 309.84 310.50 7,356,616 -0.66 -0.21
2025-08-05 310.37 312.24 310.22 311.16 6,964,966 +0.25 +0.08
2025-08-04 310.80 311.74 310.37 310.91 7,563,382 +1.80 +0.58
2025-08-01 308.61 309.55 307.45 309.11 12,609,642 +6.15 +2.03
2025-07-31 304.59 304.61 302.86 302.96 8,914,106 +2.00 +0.66
2025-07-30 304.42 304.65 300.96 300.96 13,250,646 -5.29 -1.73
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 313.53
On 2025-08-08		 309.84
On 2025-08-06		 3.94 1.27 312.24
On 2025-08-05		 309.84
On 2025-08-06		 -0.77 311.75
10D 313.53
On 2025-08-08		 300.96
On 2025-07-30		 5.65 1.84 307.03
On 2025-07-29		 300.96
On 2025-07-30		 -1.98 308.34
20D 316.24
On 2025-07-22		 300.96
On 2025-07-30		 3.91 1.26 316.24
On 2025-07-22		 300.96
On 2025-07-30		 -4.83 309.07
WTD 313.53
On 2025-08-08		 309.84
On 2025-08-06		 3.94 1.27 312.24
On 2025-08-05		 309.84
On 2025-08-06		 -0.77 311.75
MTD 313.53
On 2025-08-08		 307.45
On 2025-08-01		 10.09 3.33 312.24
On 2025-08-05		 309.84
On 2025-08-06		 -0.77 311.31
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IGE

iShares North American Natural Res ETF

45.38 +0.25 +0.55 81,167
PZZA

Papa John's International Inc.

43.32 -0.68 -1.55 858,845
OKE

ONEOK Inc.

74.46 -1.02 -1.35 3,158,682
ERIE

Erie Indemnity Company

357.32 +4.72 +1.34 204,425
GLD

SPDR Gold Trust

313.05 -0.07 -0.02 19,839,711