GLD: SPDR Gold Trust

As of Friday, August 29th, 2025

$ 318.07

+3.04 +0.96%

Open: 314.72
High: 318.09
Low: 314.64
Volume: 15,551,463
Previous Close on Thursday, August 28th, 2025

$ 315.03

+2.32 +0.74%

Open: 313.32
High: 315.08
Low: 313.07
Volume: 9,591,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 314.72 318.09 314.64 318.07 15,541,918 +3.04 +0.96
2025-08-28 313.32 315.08 313.07 315.03 9,591,034 +2.32 +0.74
2025-08-27 311.39 312.91 310.77 312.71 4,234,302 +0.63 +0.20
2025-08-26 310.62 312.21 310.31 312.08 8,422,071 +2.25 +0.73
2025-08-25 309.67 310.84 309.67 309.83 4,000,022 -0.75 -0.24
2025-08-22 306.52 311.03 306.43 310.58 8,394,779 +3.29 +1.07
2025-08-21 307.86 308.15 307.03 307.29 4,774,378 -1.07 -0.35
2025-08-20 307.54 308.47 307.40 308.36 6,433,663 +3.09 +1.01
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 318.09
On 2025-08-29		 309.67
On 2025-08-25		 7.49 2.41 310.84
On 2025-08-25		 310.84
On 2025-08-25		 0.00 313.54
10D 318.09
On 2025-08-29		 305.19
On 2025-08-19		 10.64 3.46 307.89
On 2025-08-18		 305.19
On 2025-08-19		 -0.88 310.62
20D 318.09
On 2025-08-29		 305.19
On 2025-08-19		 8.96 2.90 313.53
On 2025-08-08		 305.19
On 2025-08-19		 -2.66 310.28
WTD 318.09
On 2025-08-29		 309.67
On 2025-08-25		 7.49 2.41 310.84
On 2025-08-25		 310.84
On 2025-08-25		 0.00 313.54
MTD 318.09
On 2025-08-29		 305.19
On 2025-08-19		 15.11 4.99 313.53
On 2025-08-08		 305.19
On 2025-08-19		 -2.66 310.23
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SUB

iShares S&P Short Term National AMT-Free Bond ETF

107.00 -0.01 -0.01 308,492
GPN

Global Payments Inc.

88.82 +0.60 +0.68 1,818,323
LUV

Southwest Airlines Co.

32.90 -0.08 -0.24 3,524,121
PZZA

Papa John's International Inc.

48.71 +1.04 +2.18 832,593
GLD

SPDR Gold Trust

318.07 +3.04 +0.96 15,551,463