GLD Stock Prices

Data as of Oct 28, 2026

Last

373.51

Change

+1.23

Open

371.29

Previous

372.28

High

373.60

Low

368.88

Bid

-

Ask

-

Volume

8,827,757

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.203

Hist Vol

0.247

Opt Volume

761,238

Open Int

5,022,048

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	371.29	373.60	368.88	373.51	+1.23	8,827,757	761,238	0.203	0.247
Oct 27, 2026	368.45	372.59	368.45	372.28	+4.46	5,121,276	248,773	0.196	0.247
Oct 26, 2026	367.30	369.30	365.54	367.82	+1.21	6,055,085	254,293	0.218	0.249
Oct 23, 2026	368.95	369.25	364.33	366.61	-2.39	9,880,613	373,594	0.214	0.249
Oct 22, 2026	373.54	373.87	368.35	369.00	-9.95	16,896,555	473,644	0.204	0.249
Oct 21, 2026	379.17	379.55	376.20	378.95	+1.30	6,870,634	274,435	0.190	0.247
Oct 20, 2026	377.91	380.88	377.26	377.65	-2.04	5,946,698	274,712	0.189	0.256
Oct 19, 2026	381.43	381.93	379.12	379.69	-2.32	4,843,143	217,831	0.197	0.259
Oct 16, 2026	381.34	384.88	380.90	382.01	-0.70	8,983,269	394,311	0.189	0.259
Oct 15, 2026	380.92	382.93	379.74	382.71	+6.72	8,494,730	565,439	0.186	0.260
Oct 14, 2026	374.91	376.48	373.38	375.99	-5.68	10,044,762	587,979	0.201	0.261
Oct 13, 2026	383.93	384.00	380.09	381.67	-0.48	5,617,989	282,487	0.197	0.260
Oct 12, 2026	382.61	382.74	381.16	382.15	-2.43	4,652,407	195,286	0.210	0.262
Oct 9, 2026	383.98	385.17	383.26	384.58	+5.96	7,205,454	293,733	0.194	0.262
Oct 8, 2026	377.85	379.88	376.13	378.62	+2.74	9,477,731	353,235	0.195	0.262
Oct 7, 2026	374.97	378.25	374.24	375.88	-6.39	6,967,670	303,662	0.199	0.262
Oct 6, 2026	381.47	383.55	379.82	382.27	+2.72	7,342,875	284,830	0.198	0.262
Oct 5, 2026	380.70	380.78	377.98	379.55	-0.59	4,145,764	218,344	0.196	0.262
Oct 2, 2026	384.45	385.22	378.12	380.14	+0.00	8,892,879	328,550	0.202	0.262
Oct 1, 2026	381.91	383.69	380.36	382.76	+1.92	5,769,412	254,447	0.192	0.262
Sep 30, 2026	384.39	384.59	380.18	380.84	-2.05	6,778,395	235,150	0.200	0.262
Sep 29, 2026	380.94	383.00	379.72	382.89	+4.98	7,718,840	331,692	0.214	0.262
Sep 28, 2026	379.76	381.52	376.88	377.91	-15.50	13,981,070	467,763	0.229	0.262
Sep 25, 2026	392.21	394.22	390.05	393.41	+1.72	7,002,876	354,777	0.188	0.259
Sep 24, 2026	391.96	393.07	389.05	391.69	-1.19	6,663,701	349,156	0.185	0.259
Sep 23, 2026	395.33	395.50	391.87	392.88	-7.19	7,224,956	378,737	0.190	0.259
Sep 22, 2026	397.07	400.77	395.59	400.07	+1.69	6,138,478	342,259	0.215	0.258
Sep 21, 2026	400.17	400.22	396.34	398.38	-2.79	6,326,132	486,230	0.210	0.259
Sep 18, 2026	400.48	403.15	398.14	401.17	+2.81	9,860,974	419,523	0.203	0.259
Sep 17, 2026	400.28	401.43	398.04	398.36	+6.62	7,466,386	385,664	0.221	0.259
Sep 16, 2026	398.91	400.59	388.39	391.74	-2.41	15,489,345	1,551,101	0.234	0.258
Sep 15, 2026	393.11	395.30	391.81	394.15	+1.31	6,766,703	372,339	0.251	0.258
Sep 14, 2026	391.89	395.89	390.96	392.84	-5.76	7,284,771	329,356	0.271	0.258
Sep 11, 2026	402.53	403.64	398.15	398.60	+2.24	10,697,000	554,819	0.232	0.258
Sep 10, 2026	399.53	401.15	395.45	396.36	-6.99	9,891,018	480,308	0.266	0.258
Sep 9, 2026	406.11	406.55	401.18	403.35	+3.63	8,030,046	369,612	0.269	0.257
Sep 8, 2026	403.56	404.27	399.48	399.72	+0.00	8,655,950	268,185	0.251	0.257
Sep 4, 2026	404.66	407.99	403.96	406.77	-3.45	9,647,666	376,333	0.224	0.257
Sep 3, 2026	410.71	413.54	408.54	410.22	+7.44	11,884,967	824,874	0.241	0.257
Sep 2, 2026	399.71	403.32	399.58	402.78	+6.03	13,306,100	743,719	0.236	0.256
Sep 1, 2026	398.29	401.25	396.45	396.75	-11.67	12,088,951	495,468	0.225	0.256
Aug 31, 2026	407.76	408.64	404.90	408.42	-0.47	9,083,602	462,453	0.228	0.255
Aug 28, 2026	422.24	424.79	407.62	408.89	-13.71	24,324,721	736,345	0.223	0.255
Aug 27, 2026	420.82	423.35	418.43	422.60	+1.28	7,009,613	383,761	0.230	0.253
Aug 26, 2026	423.00	424.94	420.31	421.32	-6.75	9,328,374	435,812	0.246	0.253
Aug 25, 2026	422.78	428.14	422.33	428.07	+1.38	13,135,107	788,647	0.266	0.252
Aug 24, 2026	428.55	429.42	424.21	426.69	+3.33	18,665,275	919,468	0.279	0.252
Aug 21, 2026	420.53	424.88	419.42	423.36	+8.10	14,347,412	566,093	0.255	0.252
Aug 20, 2026	410.08	416.45	409.82	415.26	+1.42	13,724,168	437,415	0.257	0.252
Aug 19, 2026	408.81	414.00	407.47	413.84	+15.29	16,837,399	719,562	0.252	0.252
Aug 18, 2026	402.55	404.30	397.87	398.55	-6.94	10,376,941	486,991	0.212	0.249
Aug 17, 2026	402.34	406.23	402.18	405.49	+4.01	9,326,161	312,651	0.225	0.248
Aug 14, 2026	402.18	403.32	400.94	401.48	+2.52	6,210,188	445,431	0.197	0.248
Aug 13, 2026	402.17	402.58	398.28	398.96	-5.96	8,404,305	412,563	0.206	0.248
Aug 12, 2026	405.31	407.28	403.22	404.92	+3.96	10,161,355	497,406	0.223	0.248
Aug 11, 2026	403.44	404.01	399.89	400.96	-1.58	7,315,953	314,056	0.240	0.248
Aug 10, 2026	397.71	403.24	395.93	402.54	+4.07	10,884,795	1,112,032	0.280	0.248
Aug 7, 2026	399.60	400.64	396.95	398.47	+8.80	13,251,159	617,064	0.237	0.248
Aug 6, 2026	389.50	392.10	387.27	389.67	+0.03	9,888,779	508,012	0.231	0.247
Aug 5, 2026	384.96	391.51	384.32	389.64	+15.48	14,646,084	569,154	0.240	0.247
Aug 4, 2026	374.14	376.68	373.71	374.16	+2.45	5,610,346	192,299	0.214	0.244
Aug 3, 2026	370.10	372.04	368.64	371.71	+0.17	4,926,689	186,644	0.210	0.244
Jul 31, 2026	370.84	372.01	368.83	371.54	-5.62	6,554,992	245,923	0.203	0.245
Jul 30, 2026	374.16	377.86	373.76	377.16	+6.08	5,873,339	231,811	0.221	0.244
Jul 29, 2026	368.29	377.62	366.53	371.08	+1.71	11,511,328	371,363	0.212	0.244
Jul 28, 2026	369.61	371.23	367.98	369.37	-5.26	4,627,956	180,821	0.231	0.244

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.