SPDR Gold MiniShares Trust AMEX:GLDM Historical Prices

Below are the 1433 trading days of historical prices for GLDM.

#	Exchange	Symbol	Date	Open	High	Low	Close
1433	AMEX	GLDM	Wed, Mar 6, 2024	42.43	42.67	42.28	42.56
1432	AMEX	GLDM	Tue, Mar 5, 2024	42.27	42.43	42.11	42.22
1431	AMEX	GLDM	Mon, Mar 4, 2024	41.58	42.04	41.52	41.96
1430	AMEX	GLDM	Fri, Mar 1, 2024	40.75	41.41	40.55	41.30
1429	AMEX	GLDM	Thu, Feb 29, 2024	40.62	40.67	40.52	40.54
1428	AMEX	GLDM	Wed, Feb 28, 2024	40.34	40.36	40.27	40.34
1427	AMEX	GLDM	Tue, Feb 27, 2024	40.38	40.40	40.23	40.25
1426	AMEX	GLDM	Mon, Feb 26, 2024	40.22	40.34	40.16	40.31
1425	AMEX	GLDM	Fri, Feb 23, 2024	40.17	40.50	40.14	40.38
1424	AMEX	GLDM	Thu, Feb 22, 2024	40.16	40.18	40.06	40.14
1423	AMEX	GLDM	Wed, Feb 21, 2024	40.24	40.26	40.06	40.15
1422	AMEX	GLDM	Tue, Feb 20, 2024	40.24	40.26	40.12	40.15
1421	AMEX	GLDM	Fri, Feb 16, 2024	39.61	39.97	39.57	39.90
1420	AMEX	GLDM	Thu, Feb 15, 2024	39.73	39.82	39.63	39.75
1419	AMEX	GLDM	Wed, Feb 14, 2024	39.45	39.58	39.35	39.49
1418	AMEX	GLDM	Tue, Feb 13, 2024	39.70	39.70	39.46	39.51
1417	AMEX	GLDM	Mon, Feb 12, 2024	39.96	40.10	39.90	40.06
1416	AMEX	GLDM	Fri, Feb 9, 2024	40.15	40.20	40.06	40.15
1415	AMEX	GLDM	Thu, Feb 8, 2024	40.23	40.36	40.21	40.32
1414	AMEX	GLDM	Wed, Feb 7, 2024	40.36	40.54	40.31	40.34
1413	AMEX	GLDM	Tue, Feb 6, 2024	40.24	40.43	40.20	40.38
1412	AMEX	GLDM	Mon, Feb 5, 2024	40.01	40.21	39.97	40.16
1411	AMEX	GLDM	Fri, Feb 2, 2024	40.26	40.44	40.22	40.37
1410	AMEX	GLDM	Thu, Feb 1, 2024	40.61	40.96	40.47	40.75
1409	AMEX	GLDM	Wed, Jan 31, 2024	40.54	40.78	40.28	40.34
1408	AMEX	GLDM	Tue, Jan 30, 2024	40.61	40.62	40.24	40.37
1407	AMEX	GLDM	Mon, Jan 29, 2024	40.31	40.37	40.08	40.32
1406	AMEX	GLDM	Fri, Jan 26, 2024	40.09	40.11	39.98	40.04
1405	AMEX	GLDM	Thu, Jan 25, 2024	40.10	40.16	39.92	40.07
1404	AMEX	GLDM	Wed, Jan 24, 2024	40.33	40.33	39.89	39.90
1403	AMEX	GLDM	Tue, Jan 23, 2024	40.13	40.27	40.09	40.22
1402	AMEX	GLDM	Mon, Jan 22, 2024	40.08	40.19	40.00	40.08
1401	AMEX	GLDM	Fri, Jan 19, 2024	40.31	40.31	40.13	40.23
1400	AMEX	GLDM	Thu, Jan 18, 2024	39.88	40.12	39.88	40.10
1399	AMEX	GLDM	Wed, Jan 17, 2024	40.10	40.12	39.70	39.79
1398	AMEX	GLDM	Tue, Jan 16, 2024	40.48	40.50	40.14	40.22
1397	AMEX	GLDM	Fri, Jan 12, 2024	40.82	40.90	40.49	40.61
1396	AMEX	GLDM	Thu, Jan 11, 2024	40.24	40.35	39.93	40.21
1395	AMEX	GLDM	Wed, Jan 10, 2024	40.27	40.33	40.07	40.12
1394	AMEX	GLDM	Tue, Jan 9, 2024	40.39	40.41	40.18	40.23
1393	AMEX	GLDM	Mon, Jan 8, 2024	40.06	40.39	40.05	40.20
1392	AMEX	GLDM	Fri, Jan 5, 2024	40.60	40.93	40.47	40.52
1391	AMEX	GLDM	Thu, Jan 4, 2024	40.47	40.61	40.39	40.52
1390	AMEX	GLDM	Wed, Jan 3, 2024	40.41	40.64	40.27	40.47
1389	AMEX	GLDM	Tue, Jan 2, 2024	40.98	41.07	40.77	40.81
1388	AMEX	GLDM	Fri, Dec 29, 2023	40.87	41.01	40.84	40.91
1387	AMEX	GLDM	Thu, Dec 28, 2023	41.17	41.28	40.97	40.99
1386	AMEX	GLDM	Wed, Dec 27, 2023	41.04	41.34	41.00	41.23
1385	AMEX	GLDM	Tue, Dec 26, 2023	40.87	41.03	40.75	41.03
1384	AMEX	GLDM	Fri, Dec 22, 2023	41.00	41.06	40.68	40.71
1383	AMEX	GLDM	Thu, Dec 21, 2023	40.50	40.58	40.39	40.55
1382	AMEX	GLDM	Wed, Dec 20, 2023	40.38	40.43	40.25	40.26
1381	AMEX	GLDM	Tue, Dec 19, 2023	40.28	40.60	40.27	40.48
1380	AMEX	GLDM	Mon, Dec 18, 2023	40.13	40.33	40.08	40.20
1379	AMEX	GLDM	Fri, Dec 15, 2023	40.35	40.43	39.98	40.02
1378	AMEX	GLDM	Thu, Dec 14, 2023	40.41	40.62	40.25	40.40
1377	AMEX	GLDM	Wed, Dec 13, 2023	39.33	40.16	39.25	40.14
1376	AMEX	GLDM	Tue, Dec 12, 2023	39.34	39.36	39.22	39.27
1375	AMEX	GLDM	Mon, Dec 11, 2023	39.49	39.49	39.19	39.29
1374	AMEX	GLDM	Fri, Dec 8, 2023	39.78	39.96	39.56	39.73
1373	AMEX	GLDM	Thu, Dec 7, 2023	40.32	40.35	40.07	40.25
1372	AMEX	GLDM	Wed, Dec 6, 2023	40.31	40.32	40.12	40.21
1371	AMEX	GLDM	Tue, Dec 5, 2023	40.14	40.19	39.87	40.05
1370	AMEX	GLDM	Mon, Dec 4, 2023	40.58	40.74	40.07	40.19
1369	AMEX	GLDM	Fri, Dec 1, 2023	40.39	41.17	40.38	41.07
1368	AMEX	GLDM	Thu, Nov 30, 2023	40.43	40.48	40.29	40.38
1367	AMEX	GLDM	Wed, Nov 29, 2023	40.48	40.65	40.45	40.56
1366	AMEX	GLDM	Tue, Nov 28, 2023	40.20	40.52	40.12	40.48
1365	AMEX	GLDM	Mon, Nov 27, 2023	39.91	39.97	39.79	39.97
1364	AMEX	GLDM	Fri, Nov 24, 2023	39.70	39.74	39.62	39.70
1363	AMEX	GLDM	Wed, Nov 22, 2023	39.69	39.73	39.43	39.48
1362	AMEX	GLDM	Tue, Nov 21, 2023	39.69	39.82	39.60	39.65
1361	AMEX	GLDM	Mon, Nov 20, 2023	39.01	39.26	38.99	39.22
1360	AMEX	GLDM	Fri, Nov 17, 2023	39.36	39.39	39.25	39.30
1359	AMEX	GLDM	Thu, Nov 16, 2023	39.11	39.43	39.11	39.30
1358	AMEX	GLDM	Wed, Nov 15, 2023	38.95	38.97	38.79	38.87
1357	AMEX	GLDM	Tue, Nov 14, 2023	38.87	39.09	38.86	38.96
1356	AMEX	GLDM	Mon, Nov 13, 2023	38.37	38.66	38.32	38.61
1355	AMEX	GLDM	Fri, Nov 10, 2023	38.63	38.63	38.34	38.40
1354	AMEX	GLDM	Thu, Nov 9, 2023	38.72	38.99	38.70	38.83
1353	AMEX	GLDM	Wed, Nov 8, 2023	38.93	38.94	38.63	38.67
1352	AMEX	GLDM	Tue, Nov 7, 2023	39.00	39.08	38.89	39.05
1351	AMEX	GLDM	Mon, Nov 6, 2023	39.38	39.41	39.22	39.22
1350	AMEX	GLDM	Fri, Nov 3, 2023	39.47	39.68	39.44	39.52
1349	AMEX	GLDM	Thu, Nov 2, 2023	39.40	39.42	39.26	39.39
1348	AMEX	GLDM	Wed, Nov 1, 2023	39.35	39.59	39.08	39.24
1347	AMEX	GLDM	Tue, Oct 31, 2023	39.60	39.83	39.26	39.37
1346	AMEX	GLDM	Mon, Oct 30, 2023	39.70	39.71	39.52	39.58
1345	AMEX	GLDM	Fri, Oct 27, 2023	39.32	39.86	39.25	39.81
1344	AMEX	GLDM	Thu, Oct 26, 2023	39.22	39.46	39.12	39.36
1343	AMEX	GLDM	Wed, Oct 25, 2023	39.24	39.42	38.95	39.29
1342	AMEX	GLDM	Tue, Oct 24, 2023	38.95	39.23	38.87	39.12
1341	AMEX	GLDM	Mon, Oct 23, 2023	39.25	39.26	39.08	39.14
1340	AMEX	GLDM	Fri, Oct 20, 2023	39.25	39.62	39.16	39.26
1339	AMEX	GLDM	Thu, Oct 19, 2023	38.72	39.23	38.68	39.17
1338	AMEX	GLDM	Wed, Oct 18, 2023	38.70	38.93	38.45	38.68
1337	AMEX	GLDM	Tue, Oct 17, 2023	38.14	38.32	38.07	38.14
1336	AMEX	GLDM	Mon, Oct 16, 2023	38.04	38.15	37.98	38.06
1335	AMEX	GLDM	Fri, Oct 13, 2023	37.85	38.30	37.81	38.26
1334	AMEX	GLDM	Thu, Oct 12, 2023	37.23	37.26	37.06	37.06
1333	AMEX	GLDM	Wed, Oct 11, 2023	37.14	37.23	37.06	37.16
1332	AMEX	GLDM	Tue, Oct 10, 2023	36.81	36.95	36.77	36.91
1331	AMEX	GLDM	Mon, Oct 9, 2023	36.62	36.97	36.59	36.97
1330	AMEX	GLDM	Fri, Oct 6, 2023	36.18	36.40	36.04	36.30
1329	AMEX	GLDM	Thu, Oct 5, 2023	36.08	36.13	35.99	36.11
1328	AMEX	GLDM	Wed, Oct 4, 2023	36.19	36.22	36.04	36.18
1327	AMEX	GLDM	Tue, Oct 3, 2023	36.17	36.37	36.09	36.17
1326	AMEX	GLDM	Mon, Oct 2, 2023	36.41	36.46	36.26	36.28
1325	AMEX	GLDM	Fri, Sep 29, 2023	37.20	37.22	36.63	36.66
1324	AMEX	GLDM	Thu, Sep 28, 2023	37.19	37.24	36.86	37.05
1323	AMEX	GLDM	Wed, Sep 27, 2023	37.49	37.49	37.15	37.24
1322	AMEX	GLDM	Tue, Sep 26, 2023	37.81	37.88	37.68	37.69
1321	AMEX	GLDM	Mon, Sep 25, 2023	38.16	38.22	37.99	38.01
1320	AMEX	GLDM	Fri, Sep 22, 2023	38.20	38.27	38.17	38.21
1319	AMEX	GLDM	Thu, Sep 21, 2023	38.04	38.17	38.00	38.08
1318	AMEX	GLDM	Wed, Sep 20, 2023	38.36	38.64	38.35	38.36
1317	AMEX	GLDM	Tue, Sep 19, 2023	38.40	38.41	38.29	38.32
1316	AMEX	GLDM	Mon, Sep 18, 2023	38.24	38.37	38.15	38.36
1315	AMEX	GLDM	Fri, Sep 15, 2023	38.18	38.30	38.13	38.13
1314	AMEX	GLDM	Thu, Sep 14, 2023	37.73	37.93	37.72	37.88
1313	AMEX	GLDM	Wed, Sep 13, 2023	37.96	38.01	37.86	37.86
1312	AMEX	GLDM	Tue, Sep 12, 2023	37.86	38.00	37.86	37.95
1311	AMEX	GLDM	Mon, Sep 11, 2023	38.27	38.29	38.12	38.14
1310	AMEX	GLDM	Fri, Sep 8, 2023	38.14	38.28	38.04	38.07
1309	AMEX	GLDM	Thu, Sep 7, 2023	38.12	38.14	38.04	38.06
1308	AMEX	GLDM	Wed, Sep 6, 2023	38.14	38.28	38.00	38.02
1307	AMEX	GLDM	Tue, Sep 5, 2023	38.35	38.37	38.20	38.20
1306	AMEX	GLDM	Fri, Sep 1, 2023	38.66	38.72	38.39	38.51
1305	AMEX	GLDM	Thu, Aug 31, 2023	38.55	38.59	38.48	38.48
1304	AMEX	GLDM	Wed, Aug 30, 2023	38.61	38.66	38.55	38.56
1303	AMEX	GLDM	Tue, Aug 29, 2023	38.06	38.46	38.04	38.46
1302	AMEX	GLDM	Mon, Aug 28, 2023	37.98	38.21	37.95	38.09
1301	AMEX	GLDM	Fri, Aug 25, 2023	37.97	38.13	37.76	37.97
1300	AMEX	GLDM	Thu, Aug 24, 2023	37.97	38.15	37.93	38.02
1299	AMEX	GLDM	Wed, Aug 23, 2023	37.92	38.10	37.86	38.03
1298	AMEX	GLDM	Tue, Aug 22, 2023	37.58	37.68	37.48	37.64
1297	AMEX	GLDM	Mon, Aug 21, 2023	37.60	37.61	37.41	37.58
1296	AMEX	GLDM	Fri, Aug 18, 2023	37.59	37.63	37.43	37.49
1295	AMEX	GLDM	Thu, Aug 17, 2023	37.74	37.74	37.40	37.48
1294	AMEX	GLDM	Wed, Aug 16, 2023	37.75	37.82	37.53	37.55
1293	AMEX	GLDM	Tue, Aug 15, 2023	37.78	37.93	37.70	37.75
1292	AMEX	GLDM	Mon, Aug 14, 2023	37.81	37.96	37.75	37.86
1291	AMEX	GLDM	Fri, Aug 11, 2023	37.98	38.11	37.95	37.97
1290	AMEX	GLDM	Thu, Aug 10, 2023	38.09	38.20	37.96	37.97
1289	AMEX	GLDM	Wed, Aug 9, 2023	38.20	38.25	38.00	38.01
1288	AMEX	GLDM	Tue, Aug 8, 2023	38.19	38.33	38.15	38.19
1287	AMEX	GLDM	Mon, Aug 7, 2023	38.50	38.51	38.33	38.42
1286	AMEX	GLDM	Fri, Aug 4, 2023	38.53	38.64	38.45	38.51
1285	AMEX	GLDM	Thu, Aug 3, 2023	38.37	38.47	38.33	38.38
1284	AMEX	GLDM	Wed, Aug 2, 2023	38.61	38.64	38.35	38.40
1283	AMEX	GLDM	Tue, Aug 1, 2023	38.66	38.77	38.52	38.58
1282	AMEX	GLDM	Mon, Jul 31, 2023	38.99	39.13	38.97	38.98
1281	AMEX	GLDM	Fri, Jul 28, 2023	38.78	38.96	38.75	38.88
1280	AMEX	GLDM	Thu, Jul 27, 2023	38.82	38.82	38.55	38.58
1279	AMEX	GLDM	Wed, Jul 26, 2023	39.04	39.25	38.97	39.19
1278	AMEX	GLDM	Tue, Jul 25, 2023	38.85	39.00	38.72	38.97
1277	AMEX	GLDM	Mon, Jul 24, 2023	38.96	39.01	38.76	38.78
1276	AMEX	GLDM	Fri, Jul 21, 2023	38.91	38.99	38.83	38.95
1275	AMEX	GLDM	Thu, Jul 20, 2023	39.28	39.28	39.00	39.06
1274	AMEX	GLDM	Wed, Jul 19, 2023	39.21	39.28	39.10	39.25
1273	AMEX	GLDM	Tue, Jul 18, 2023	39.06	39.37	38.97	39.25
1272	AMEX	GLDM	Mon, Jul 17, 2023	38.69	38.82	38.61	38.80
1271	AMEX	GLDM	Fri, Jul 14, 2023	38.82	38.93	38.71	38.77
1270	AMEX	GLDM	Thu, Jul 13, 2023	38.89	38.93	38.78	38.89
1269	AMEX	GLDM	Wed, Jul 12, 2023	38.71	38.88	38.71	38.87
1268	AMEX	GLDM	Tue, Jul 11, 2023	38.35	38.40	38.28	38.34
1267	AMEX	GLDM	Mon, Jul 10, 2023	38.12	38.24	38.10	38.22
1266	AMEX	GLDM	Fri, Jul 7, 2023	38.11	38.39	38.11	38.19
1265	AMEX	GLDM	Thu, Jul 6, 2023	37.94	37.98	37.76	37.91
1264	AMEX	GLDM	Wed, Jul 5, 2023	38.33	38.34	38.01	38.01
1263	AMEX	GLDM	Mon, Jul 3, 2023	38.16	38.32	38.14	38.15
1262	AMEX	GLDM	Fri, Jun 30, 2023	37.96	38.15	37.90	38.09
1261	AMEX	GLDM	Thu, Jun 29, 2023	37.58	37.96	37.56	37.86
1260	AMEX	GLDM	Wed, Jun 28, 2023	37.88	37.97	37.76	37.88
1259	AMEX	GLDM	Tue, Jun 27, 2023	38.26	38.31	37.92	37.97
1258	AMEX	GLDM	Mon, Jun 26, 2023	38.25	38.26	38.13	38.16
1257	AMEX	GLDM	Fri, Jun 23, 2023	38.37	38.46	38.06	38.08
1256	AMEX	GLDM	Thu, Jun 22, 2023	38.12	38.23	37.96	37.98
1255	AMEX	GLDM	Wed, Jun 21, 2023	38.29	38.45	38.08	38.37
1254	AMEX	GLDM	Tue, Jun 20, 2023	38.48	38.48	38.30	38.42
1253	AMEX	GLDM	Fri, Jun 16, 2023	38.88	39.01	38.77	38.80
1252	AMEX	GLDM	Thu, Jun 15, 2023	38.51	38.90	38.50	38.87
1251	AMEX	GLDM	Wed, Jun 14, 2023	38.81	38.88	38.50	38.60
1250	AMEX	GLDM	Tue, Jun 13, 2023	38.89	38.98	38.50	38.57
1249	AMEX	GLDM	Mon, Jun 12, 2023	38.83	38.87	38.68	38.86
1248	AMEX	GLDM	Fri, Jun 9, 2023	38.97	39.04	38.83	38.90
1247	AMEX	GLDM	Thu, Jun 8, 2023	38.89	39.10	38.88	39.00
1246	AMEX	GLDM	Wed, Jun 7, 2023	38.88	39.10	38.49	38.50
1245	AMEX	GLDM	Tue, Jun 6, 2023	38.96	39.03	38.79	38.96
1244	AMEX	GLDM	Mon, Jun 5, 2023	38.63	38.98	38.60	38.68
1243	AMEX	GLDM	Fri, Jun 2, 2023	39.21	39.22	38.66	38.68
1242	AMEX	GLDM	Thu, Jun 1, 2023	39.06	39.35	39.04	39.25
1241	AMEX	GLDM	Wed, May 31, 2023	38.97	39.18	38.91	38.95
1240	AMEX	GLDM	Tue, May 30, 2023	38.81	38.96	38.71	38.91
1239	AMEX	GLDM	Fri, May 26, 2023	38.68	38.74	38.48	38.66
1238	AMEX	GLDM	Thu, May 25, 2023	38.71	38.73	38.48	38.51
1237	AMEX	GLDM	Wed, May 24, 2023	39.22	39.22	38.83	38.88
1236	AMEX	GLDM	Tue, May 23, 2023	39.07	39.25	38.99	39.19
1235	AMEX	GLDM	Mon, May 22, 2023	39.15	39.27	39.07	39.15
1234	AMEX	GLDM	Fri, May 19, 2023	38.94	39.37	38.84	39.23
1233	AMEX	GLDM	Thu, May 18, 2023	38.91	38.94	38.73	38.85
1232	AMEX	GLDM	Wed, May 17, 2023	39.38	39.39	39.19	39.36
1231	AMEX	GLDM	Tue, May 16, 2023	39.85	39.91	39.41	39.49
1230	AMEX	GLDM	Mon, May 15, 2023	40.02	40.13	39.96	39.99
1229	AMEX	GLDM	Fri, May 12, 2023	40.05	40.13	39.86	39.90
1228	AMEX	GLDM	Thu, May 11, 2023	40.25	40.33	39.92	39.98
1227	AMEX	GLDM	Wed, May 10, 2023	40.37	40.50	40.13	40.31
1226	AMEX	GLDM	Tue, May 9, 2023	40.20	40.44	40.18	40.38
1225	AMEX	GLDM	Mon, May 8, 2023	40.13	40.28	40.06	40.10
1224	AMEX	GLDM	Fri, May 5, 2023	39.85	40.07	39.68	40.05
1223	AMEX	GLDM	Thu, May 4, 2023	40.34	40.87	40.33	40.67
1222	AMEX	GLDM	Wed, May 3, 2023	40.07	40.41	39.93	40.39
1221	AMEX	GLDM	Tue, May 2, 2023	39.45	40.07	39.41	40.07
1220	AMEX	GLDM	Mon, May 1, 2023	39.75	39.77	39.28	39.30
1219	AMEX	GLDM	Fri, Apr 28, 2023	39.45	39.59	39.34	39.49
1218	AMEX	GLDM	Thu, Apr 27, 2023	39.28	39.51	39.17	39.45
1217	AMEX	GLDM	Wed, Apr 26, 2023	39.87	39.87	39.37	39.46
1216	AMEX	GLDM	Tue, Apr 25, 2023	39.49	39.77	39.37	39.68
1215	AMEX	GLDM	Mon, Apr 24, 2023	39.31	39.51	39.19	39.48
1214	AMEX	GLDM	Fri, Apr 21, 2023	39.51	39.65	39.14	39.35
1213	AMEX	GLDM	Thu, Apr 20, 2023	39.77	39.94	39.68	39.76
1212	AMEX	GLDM	Wed, Apr 19, 2023	39.38	39.64	39.36	39.59
1211	AMEX	GLDM	Tue, Apr 18, 2023	39.57	39.93	39.52	39.79
1210	AMEX	GLDM	Mon, Apr 17, 2023	39.69	39.71	39.32	39.63
1209	AMEX	GLDM	Fri, Apr 14, 2023	40.18	40.25	39.55	39.79
1208	AMEX	GLDM	Thu, Apr 13, 2023	40.52	40.66	40.37	40.50
1207	AMEX	GLDM	Wed, Apr 12, 2023	40.06	40.07	39.72	39.98
1206	AMEX	GLDM	Tue, Apr 11, 2023	39.69	39.83	39.65	39.78
1205	AMEX	GLDM	Mon, Apr 10, 2023	39.55	39.58	39.34	39.53
1204	AMEX	GLDM	Thu, Apr 6, 2023	39.91	39.99	39.71	39.83
1203	AMEX	GLDM	Wed, Apr 5, 2023	40.23	40.32	39.89	40.10
1202	AMEX	GLDM	Tue, Apr 4, 2023	39.45	40.19	39.44	40.14
1201	AMEX	GLDM	Mon, Apr 3, 2023	39.26	39.51	39.15	39.41
1200	AMEX	GLDM	Fri, Mar 31, 2023	39.32	39.38	39.04	39.11
1199	AMEX	GLDM	Thu, Mar 30, 2023	39.03	39.39	38.98	39.32
1198	AMEX	GLDM	Wed, Mar 29, 2023	38.98	39.14	38.92	38.96
1197	AMEX	GLDM	Tue, Mar 28, 2023	38.92	39.21	38.89	39.16
1196	AMEX	GLDM	Mon, Mar 27, 2023	38.69	38.89	38.59	38.85
1195	AMEX	GLDM	Fri, Mar 24, 2023	39.63	39.71	39.20	39.21
1194	AMEX	GLDM	Thu, Mar 23, 2023	39.27	39.76	39.21	39.66
1193	AMEX	GLDM	Wed, Mar 22, 2023	38.52	39.28	38.50	39.17
1192	AMEX	GLDM	Tue, Mar 21, 2023	39.01	39.01	38.42	38.50
1191	AMEX	GLDM	Mon, Mar 20, 2023	39.33	39.40	39.02	39.25
1190	AMEX	GLDM	Fri, Mar 17, 2023	38.66	39.46	38.60	39.24
1189	AMEX	GLDM	Thu, Mar 16, 2023	38.33	38.35	37.98	38.12
1188	AMEX	GLDM	Wed, Mar 15, 2023	38.17	38.45	37.90	38.04
1187	AMEX	GLDM	Tue, Mar 14, 2023	37.88	37.92	37.63	37.77
1186	AMEX	GLDM	Mon, Mar 13, 2023	37.71	38.01	37.65	37.97
1185	AMEX	GLDM	Fri, Mar 10, 2023	36.72	37.13	36.71	37.13
1184	AMEX	GLDM	Thu, Mar 9, 2023	36.24	36.42	36.24	36.34
1183	AMEX	GLDM	Wed, Mar 8, 2023	36.00	36.20	35.98	35.99
1182	AMEX	GLDM	Tue, Mar 7, 2023	36.38	36.39	35.99	36.01
1181	AMEX	GLDM	Mon, Mar 6, 2023	36.79	36.80	36.63	36.66
1180	AMEX	GLDM	Fri, Mar 3, 2023	36.61	36.85	36.51	36.83
1179	AMEX	GLDM	Thu, Mar 2, 2023	36.39	36.50	36.38	36.45
1178	AMEX	GLDM	Wed, Mar 1, 2023	36.50	36.61	36.40	36.48
1177	AMEX	GLDM	Tue, Feb 28, 2023	36.03	36.35	36.00	36.24
1176	AMEX	GLDM	Mon, Feb 27, 2023	36.05	36.14	35.99	36.08
1175	AMEX	GLDM	Fri, Feb 24, 2023	35.95	36.04	35.91	35.95
1174	AMEX	GLDM	Thu, Feb 23, 2023	36.27	36.32	36.10	36.21
1173	AMEX	GLDM	Wed, Feb 22, 2023	36.46	36.49	36.20	36.22
1172	AMEX	GLDM	Tue, Feb 21, 2023	36.54	36.60	36.37	36.43
1171	AMEX	GLDM	Fri, Feb 17, 2023	36.25	36.60	36.19	36.56
1170	AMEX	GLDM	Thu, Feb 16, 2023	36.35	36.63	36.28	36.46
1169	AMEX	GLDM	Wed, Feb 15, 2023	36.42	36.49	36.33	36.48
1168	AMEX	GLDM	Tue, Feb 14, 2023	36.71	37.04	36.59	36.85
1167	AMEX	GLDM	Mon, Feb 13, 2023	36.86	36.91	36.73	36.82
1166	AMEX	GLDM	Fri, Feb 10, 2023	37.08	37.08	36.86	37.01
1165	AMEX	GLDM	Thu, Feb 9, 2023	37.45	37.46	36.90	36.93
1164	AMEX	GLDM	Wed, Feb 8, 2023	37.35	37.35	37.12	37.23
1163	AMEX	GLDM	Tue, Feb 7, 2023	37.07	37.41	37.04	37.14
1162	AMEX	GLDM	Mon, Feb 6, 2023	37.15	37.23	36.99	37.10
1161	AMEX	GLDM	Fri, Feb 3, 2023	37.34	37.44	36.95	37.03
1160	AMEX	GLDM	Thu, Feb 2, 2023	38.65	38.65	37.94	37.96
1159	AMEX	GLDM	Wed, Feb 1, 2023	38.37	38.79	38.14	38.79
1158	AMEX	GLDM	Tue, Jan 31, 2023	38.17	38.33	38.11	38.28
1157	AMEX	GLDM	Mon, Jan 30, 2023	38.25	38.29	38.13	38.16
1156	AMEX	GLDM	Fri, Jan 27, 2023	38.28	38.35	38.07	38.26
1155	AMEX	GLDM	Thu, Jan 26, 2023	38.45	38.47	38.08	38.31
1154	AMEX	GLDM	Wed, Jan 25, 2023	38.28	38.67	38.26	38.66
1153	AMEX	GLDM	Tue, Jan 24, 2023	38.33	38.48	38.07	38.48
1152	AMEX	GLDM	Mon, Jan 23, 2023	38.08	38.35	37.95	38.33
1151	AMEX	GLDM	Fri, Jan 20, 2023	38.22	38.34	38.14	38.27
1150	AMEX	GLDM	Thu, Jan 19, 2023	38.07	38.41	38.02	38.40
1149	AMEX	GLDM	Wed, Jan 18, 2023	38.16	38.23	37.76	37.78
1148	AMEX	GLDM	Tue, Jan 17, 2023	38.02	38.04	37.80	37.91
1147	AMEX	GLDM	Fri, Jan 13, 2023	37.77	38.16	37.76	38.14
1146	AMEX	GLDM	Thu, Jan 12, 2023	37.56	37.71	37.33	37.70
1145	AMEX	GLDM	Wed, Jan 11, 2023	37.29	37.31	37.07	37.26
1144	AMEX	GLDM	Tue, Jan 10, 2023	37.26	37.33	37.15	37.28
1143	AMEX	GLDM	Mon, Jan 9, 2023	37.24	37.35	37.11	37.16
1142	AMEX	GLDM	Fri, Jan 6, 2023	36.66	37.12	36.55	37.07
1141	AMEX	GLDM	Thu, Jan 5, 2023	36.47	36.49	36.23	36.40
1140	AMEX	GLDM	Wed, Jan 4, 2023	36.88	36.94	36.68	36.85
1139	AMEX	GLDM	Tue, Jan 3, 2023	36.55	36.72	36.29	36.50
1138	AMEX	GLDM	Fri, Dec 30, 2022	36.11	36.22	36.02	36.19
1137	AMEX	GLDM	Thu, Dec 29, 2022	35.96	36.13	35.96	36.02
1136	AMEX	GLDM	Wed, Dec 28, 2022	35.86	35.91	35.67	35.83
1135	AMEX	GLDM	Tue, Dec 27, 2022	35.82	36.37	35.81	35.99
1134	AMEX	GLDM	Fri, Dec 23, 2022	35.60	35.80	35.58	35.68
1133	AMEX	GLDM	Thu, Dec 22, 2022	35.81	35.81	35.44	35.58
1132	AMEX	GLDM	Wed, Dec 21, 2022	36.07	36.20	35.99	36.01
1131	AMEX	GLDM	Tue, Dec 20, 2022	35.87	36.16	35.86	36.09
1130	AMEX	GLDM	Mon, Dec 19, 2022	35.56	35.65	35.42	35.49
1129	AMEX	GLDM	Fri, Dec 16, 2022	35.43	35.63	35.39	35.59
1128	AMEX	GLDM	Thu, Dec 15, 2022	35.37	35.46	35.23	35.29
1127	AMEX	GLDM	Wed, Dec 14, 2022	35.93	36.01	35.55	35.86
1126	AMEX	GLDM	Tue, Dec 13, 2022	36.10	36.22	35.85	35.94
1125	AMEX	GLDM	Mon, Dec 12, 2022	35.51	35.54	35.30	35.35
1124	AMEX	GLDM	Fri, Dec 9, 2022	35.69	35.86	35.56	35.64
1123	AMEX	GLDM	Thu, Dec 8, 2022	35.53	35.63	35.43	35.52
1122	AMEX	GLDM	Wed, Dec 7, 2022	35.29	35.55	35.27	35.49
1121	AMEX	GLDM	Tue, Dec 6, 2022	35.24	35.31	35.08	35.18
1120	AMEX	GLDM	Mon, Dec 5, 2022	35.53	35.57	35.05	35.08
1119	AMEX	GLDM	Fri, Dec 2, 2022	35.45	35.74	35.36	35.69
1118	AMEX	GLDM	Thu, Dec 1, 2022	35.73	35.81	35.63	35.81
1117	AMEX	GLDM	Wed, Nov 30, 2022	34.92	35.15	34.65	35.14
1116	AMEX	GLDM	Tue, Nov 29, 2022	34.72	34.89	34.69	34.73
1115	AMEX	GLDM	Mon, Nov 28, 2022	34.76	34.78	34.54	34.55
1114	AMEX	GLDM	Fri, Nov 25, 2022	34.73	34.86	34.73	34.82
1113	AMEX	GLDM	Wed, Nov 23, 2022	34.48	34.81	34.46	34.77
1112	AMEX	GLDM	Tue, Nov 22, 2022	34.63	34.67	34.49	34.56
1111	AMEX	GLDM	Mon, Nov 21, 2022	34.64	34.65	34.40	34.53
1110	AMEX	GLDM	Fri, Nov 18, 2022	34.86	34.92	34.70	34.73
1109	AMEX	GLDM	Thu, Nov 17, 2022	34.93	35.00	34.86	34.98
1108	AMEX	GLDM	Wed, Nov 16, 2022	35.28	35.34	35.16	35.23
1107	AMEX	GLDM	Tue, Nov 15, 2022	35.26	35.45	35.10	35.31
1106	AMEX	GLDM	Mon, Nov 14, 2022	35.04	35.24	35.02	35.18
1105	AMEX	GLDM	Fri, Nov 11, 2022	34.98	35.11	34.86	35.09
1104	AMEX	GLDM	Thu, Nov 10, 2022	34.54	34.87	34.49	34.87
1103	AMEX	GLDM	Wed, Nov 9, 2022	33.99	34.20	33.81	33.85
1102	AMEX	GLDM	Tue, Nov 8, 2022	33.29	34.10	33.27	34.01
1101	AMEX	GLDM	Mon, Nov 7, 2022	33.32	33.39	33.24	33.25
1100	AMEX	GLDM	Fri, Nov 4, 2022	33.04	33.40	33.00	33.38
1099	AMEX	GLDM	Thu, Nov 3, 2022	32.14	32.41	32.12	32.39
1098	AMEX	GLDM	Wed, Nov 2, 2022	32.89	33.14	32.48	32.49
1097	AMEX	GLDM	Tue, Nov 1, 2022	32.82	32.84	32.62	32.72
1096	AMEX	GLDM	Mon, Oct 31, 2022	32.46	32.60	32.40	32.41
1095	AMEX	GLDM	Fri, Oct 28, 2022	32.63	32.74	32.53	32.67
1094	AMEX	GLDM	Thu, Oct 27, 2022	32.99	33.07	32.89	33.01
1093	AMEX	GLDM	Wed, Oct 26, 2022	33.01	33.21	33.01	33.06
1092	AMEX	GLDM	Tue, Oct 25, 2022	32.83	33.00	32.81	32.85
1091	AMEX	GLDM	Mon, Oct 24, 2022	32.73	32.85	32.66	32.78
1090	AMEX	GLDM	Fri, Oct 21, 2022	32.41	32.91	32.38	32.87
1089	AMEX	GLDM	Thu, Oct 20, 2022	32.41	32.67	32.26	32.30
1088	AMEX	GLDM	Wed, Oct 19, 2022	32.44	32.51	32.32	32.36
1087	AMEX	GLDM	Tue, Oct 18, 2022	32.86	32.89	32.68	32.80
1086	AMEX	GLDM	Mon, Oct 17, 2022	33.03	33.12	32.70	32.73
1085	AMEX	GLDM	Fri, Oct 14, 2022	32.85	32.88	32.58	32.63
1084	AMEX	GLDM	Thu, Oct 13, 2022	32.72	33.21	32.61	33.03
1083	AMEX	GLDM	Wed, Oct 12, 2022	33.16	33.33	33.11	33.27
1082	AMEX	GLDM	Tue, Oct 11, 2022	33.14	33.44	33.04	33.08
1081	AMEX	GLDM	Mon, Oct 10, 2022	33.25	33.33	33.08	33.15
1080	AMEX	GLDM	Fri, Oct 7, 2022	33.79	33.90	33.63	33.66
1079	AMEX	GLDM	Thu, Oct 6, 2022	34.00	34.10	33.90	34.05
1078	AMEX	GLDM	Wed, Oct 5, 2022	33.97	34.13	33.78	34.07
1077	AMEX	GLDM	Tue, Oct 4, 2022	33.94	34.34	33.89	34.26
1076	AMEX	GLDM	Mon, Oct 3, 2022	33.14	33.79	33.11	33.77
1075	AMEX	GLDM	Fri, Sep 30, 2022	33.05	33.27	32.96	32.98
1074	AMEX	GLDM	Thu, Sep 29, 2022	32.86	33.05	32.66	32.99
1073	AMEX	GLDM	Wed, Sep 28, 2022	32.68	33.02	32.63	32.97
1072	AMEX	GLDM	Tue, Sep 27, 2022	32.46	32.56	32.30	32.32
1071	AMEX	GLDM	Mon, Sep 26, 2022	32.66	32.73	32.21	32.24
1070	AMEX	GLDM	Fri, Sep 23, 2022	32.83	32.83	32.55	32.62
1069	AMEX	GLDM	Thu, Sep 22, 2022	33.31	33.35	33.12	33.20
1068	AMEX	GLDM	Wed, Sep 21, 2022	33.27	33.52	32.85	33.22
1067	AMEX	GLDM	Tue, Sep 20, 2022	33.07	33.10	32.96	33.07
1066	AMEX	GLDM	Mon, Sep 19, 2022	33.02	33.27	33.01	33.26
1065	AMEX	GLDM	Fri, Sep 16, 2022	32.97	33.37	32.91	33.23
1064	AMEX	GLDM	Thu, Sep 15, 2022	33.43	33.58	32.97	33.05
1063	AMEX	GLDM	Wed, Sep 14, 2022	33.83	33.90	33.63	33.68
1062	AMEX	GLDM	Tue, Sep 13, 2022	33.80	33.94	33.78	33.81
1061	AMEX	GLDM	Mon, Sep 12, 2022	34.34	34.45	34.23	34.25
1060	AMEX	GLDM	Fri, Sep 9, 2022	34.06	34.16	33.99	34.07
1059	AMEX	GLDM	Thu, Sep 8, 2022	34.00	34.07	33.84	33.90
1058	AMEX	GLDM	Wed, Sep 7, 2022	33.73	34.15	33.70	34.09
1057	AMEX	GLDM	Tue, Sep 6, 2022	33.94	33.99	33.76	33.77
1056	AMEX	GLDM	Fri, Sep 2, 2022	33.96	34.12	33.93	33.96
1055	AMEX	GLDM	Thu, Sep 1, 2022	33.73	33.77	33.54	33.66
1054	AMEX	GLDM	Wed, Aug 31, 2022	34.00	34.23	33.95	33.97
1053	AMEX	GLDM	Tue, Aug 30, 2022	34.40	34.41	34.19	34.23
1052	AMEX	GLDM	Mon, Aug 29, 2022	34.50	34.66	34.47	34.52
1051	AMEX	GLDM	Fri, Aug 26, 2022	34.78	34.88	34.44	34.50
1050	AMEX	GLDM	Thu, Aug 25, 2022	34.94	34.96	34.80	34.90
1049	AMEX	GLDM	Wed, Aug 24, 2022	34.62	34.87	34.61	34.80
1048	AMEX	GLDM	Tue, Aug 23, 2022	34.54	34.83	34.52	34.71
1047	AMEX	GLDM	Mon, Aug 22, 2022	34.45	34.55	34.40	34.46
1046	AMEX	GLDM	Fri, Aug 19, 2022	34.90	34.90	34.66	34.69
1045	AMEX	GLDM	Thu, Aug 18, 2022	35.10	35.15	34.87	34.96
1044	AMEX	GLDM	Wed, Aug 17, 2022	35.21	35.21	34.95	35.04
1043	AMEX	GLDM	Tue, Aug 16, 2022	35.25	35.32	35.21	35.27
1042	AMEX	GLDM	Mon, Aug 15, 2022	35.37	35.44	35.27	35.34
1041	AMEX	GLDM	Fri, Aug 12, 2022	35.64	35.80	35.56	35.78
1040	AMEX	GLDM	Thu, Aug 11, 2022	35.62	35.73	35.45	35.47
1039	AMEX	GLDM	Wed, Aug 10, 2022	35.67	35.79	35.52	35.56
1038	AMEX	GLDM	Tue, Aug 9, 2022	35.70	35.76	35.55	35.62
1037	AMEX	GLDM	Mon, Aug 8, 2022	35.39	35.55	35.36	35.53
1036	AMEX	GLDM	Fri, Aug 5, 2022	35.17	35.34	35.14	35.22
1035	AMEX	GLDM	Thu, Aug 4, 2022	35.29	35.65	35.24	35.63
1034	AMEX	GLDM	Wed, Aug 3, 2022	35.13	35.14	34.84	35.07
1033	AMEX	GLDM	Tue, Aug 2, 2022	35.32	35.47	34.96	34.97
1032	AMEX	GLDM	Mon, Aug 1, 2022	35.16	35.24	35.05	35.17
1031	AMEX	GLDM	Fri, Jul 29, 2022	34.94	35.10	34.81	34.99
1030	AMEX	GLDM	Thu, Jul 28, 2022	34.82	34.89	34.72	34.87
1029	AMEX	GLDM	Wed, Jul 27, 2022	34.11	34.57	33.99	34.46
1028	AMEX	GLDM	Tue, Jul 26, 2022	34.15	34.20	34.06	34.13
1027	AMEX	GLDM	Mon, Jul 25, 2022	34.24	34.24	34.06	34.15
1026	AMEX	GLDM	Fri, Jul 22, 2022	34.20	34.53	34.17	34.25
1025	AMEX	GLDM	Thu, Jul 21, 2022	33.73	34.16	33.73	34.16
1024	AMEX	GLDM	Wed, Jul 20, 2022	34.03	34.05	33.68	33.69
1023	AMEX	GLDM	Tue, Jul 19, 2022	33.98	34.07	33.96	34.01
1022	AMEX	GLDM	Mon, Jul 18, 2022	34.11	34.19	33.89	33.92
1021	AMEX	GLDM	Fri, Jul 15, 2022	33.89	33.93	33.75	33.88
1020	AMEX	GLDM	Thu, Jul 14, 2022	33.87	34.05	33.72	33.95
1019	AMEX	GLDM	Wed, Jul 13, 2022	34.11	34.67	34.11	34.44
1018	AMEX	GLDM	Tue, Jul 12, 2022	34.35	34.44	34.25	34.27
1017	AMEX	GLDM	Mon, Jul 11, 2022	34.52	34.61	34.39	34.40
1016	AMEX	GLDM	Fri, Jul 8, 2022	34.60	34.80	34.49	34.59
1015	AMEX	GLDM	Thu, Jul 7, 2022	34.60	34.73	34.54	34.58
1014	AMEX	GLDM	Wed, Jul 6, 2022	35.01	35.06	34.41	34.55
1013	AMEX	GLDM	Tue, Jul 5, 2022	35.63	35.65	35.04	35.11
1012	AMEX	GLDM	Fri, Jul 1, 2022	35.60	35.95	35.58	35.87
1011	AMEX	GLDM	Thu, Jun 30, 2022	36.11	36.21	35.85	35.88
1010	AMEX	GLDM	Wed, Jun 29, 2022	36.34	36.36	36.05	36.12
1009	AMEX	GLDM	Tue, Jun 28, 2022	36.23	36.26	36.12	36.15
1008	AMEX	GLDM	Mon, Jun 27, 2022	36.36	36.36	36.17	36.19
1007	AMEX	GLDM	Fri, Jun 24, 2022	36.28	36.37	36.19	36.22
1006	AMEX	GLDM	Thu, Jun 23, 2022	36.52	36.67	36.20	36.29
1005	AMEX	GLDM	Wed, Jun 22, 2022	36.57	36.70	36.46	36.51
1004	AMEX	GLDM	Tue, Jun 21, 2022	36.44	36.62	36.32	36.37
1003	AMEX	GLDM	Fri, Jun 17, 2022	36.68	36.71	36.43	36.50
1002	AMEX	GLDM	Thu, Jun 16, 2022	36.32	36.80	36.25	36.80
1001	AMEX	GLDM	Wed, Jun 15, 2022	36.31	36.60	36.02	36.38
1000	AMEX	GLDM	Tue, Jun 14, 2022	36.13	36.16	35.86	35.93
999	AMEX	GLDM	Mon, Jun 13, 2022	36.48	36.52	36.14	36.20
998	AMEX	GLDM	Fri, Jun 10, 2022	36.41	37.26	36.32	37.19
997	AMEX	GLDM	Thu, Jun 9, 2022	36.73	36.76	36.55	36.68
996	AMEX	GLDM	Wed, Jun 8, 2022	36.83	36.94	36.79	36.80
995	AMEX	GLDM	Tue, Jun 7, 2022	36.66	36.86	36.64	36.83
994	AMEX	GLDM	Mon, Jun 6, 2022	36.83	36.83	36.57	36.60
993	AMEX	GLDM	Fri, Jun 3, 2022	36.97	37.06	36.70	36.75
992	AMEX	GLDM	Thu, Jun 2, 2022	37.01	37.15	36.96	37.14
991	AMEX	GLDM	Wed, Jun 1, 2022	36.67	36.76	36.51	36.70
990	AMEX	GLDM	Tue, May 31, 2022	36.80	36.86	36.45	36.46
989	AMEX	GLDM	Fri, May 27, 2022	36.95	36.95	36.78	36.83
988	AMEX	GLDM	Thu, May 26, 2022	36.68	36.83	36.58	36.80
987	AMEX	GLDM	Wed, May 25, 2022	36.81	36.88	36.58	36.86
986	AMEX	GLDM	Tue, May 24, 2022	36.95	37.14	36.93	37.10
985	AMEX	GLDM	Mon, May 23, 2022	36.89	36.92	36.70	36.82
984	AMEX	GLDM	Fri, May 20, 2022	36.58	36.68	36.41	36.63
983	AMEX	GLDM	Thu, May 19, 2022	36.54	36.74	36.41	36.61
982	AMEX	GLDM	Wed, May 18, 2022	36.01	36.25	35.96	36.09
981	AMEX	GLDM	Tue, May 17, 2022	36.31	36.31	36.04	36.06
980	AMEX	GLDM	Mon, May 16, 2022	35.88	36.30	35.87	36.29
979	AMEX	GLDM	Fri, May 13, 2022	35.86	36.12	35.79	35.96
978	AMEX	GLDM	Thu, May 12, 2022	36.66	36.70	36.18	36.23
977	AMEX	GLDM	Wed, May 11, 2022	36.75	36.91	36.68	36.82
976	AMEX	GLDM	Tue, May 10, 2022	37.01	37.05	36.46	36.48
975	AMEX	GLDM	Mon, May 9, 2022	37.10	37.11	36.80	36.83
974	AMEX	GLDM	Fri, May 6, 2022	37.36	37.60	37.24	37.37
973	AMEX	GLDM	Thu, May 5, 2022	37.81	37.82	37.20	37.30
972	AMEX	GLDM	Wed, May 4, 2022	37.14	37.55	36.98	37.44
971	AMEX	GLDM	Tue, May 3, 2022	37.04	37.31	37.03	37.07
970	AMEX	GLDM	Mon, May 2, 2022	36.98	37.19	36.84	36.98
969	AMEX	GLDM	Fri, Apr 29, 2022	37.91	38.04	37.64	37.67
968	AMEX	GLDM	Thu, Apr 28, 2022	37.45	37.69	37.42	37.67
967	AMEX	GLDM	Wed, Apr 27, 2022	37.59	37.61	37.38	37.48
966	AMEX	GLDM	Tue, Apr 26, 2022	37.90	37.97	37.68	37.78
965	AMEX	GLDM	Mon, Apr 25, 2022	37.74	37.80	37.59	37.71
964	AMEX	GLDM	Fri, Apr 22, 2022	38.49	38.67	38.28	38.39
963	AMEX	GLDM	Thu, Apr 21, 2022	38.71	38.83	38.50	38.77
962	AMEX	GLDM	Wed, Apr 20, 2022	38.68	38.91	38.62	38.91
961	AMEX	GLDM	Tue, Apr 19, 2022	39.01	39.10	38.62	38.71
960	AMEX	GLDM	Mon, Apr 18, 2022	39.61	39.63	39.27	39.31
959	AMEX	GLDM	Thu, Apr 14, 2022	39.25	39.27	38.96	39.18
958	AMEX	GLDM	Wed, Apr 13, 2022	39.27	39.37	39.21	39.31
957	AMEX	GLDM	Tue, Apr 12, 2022	39.17	39.31	38.96	39.12
956	AMEX	GLDM	Mon, Apr 11, 2022	39.01	39.04	38.56	38.81
955	AMEX	GLDM	Fri, Apr 8, 2022	38.43	38.71	38.43	38.64
954	AMEX	GLDM	Thu, Apr 7, 2022	38.29	38.51	38.29	38.39
953	AMEX	GLDM	Wed, Apr 6, 2022	38.28	38.39	38.06	38.25
952	AMEX	GLDM	Tue, Apr 5, 2022	38.52	38.64	38.11	38.17
951	AMEX	GLDM	Mon, Apr 4, 2022	38.38	38.49	38.24	38.41
950	AMEX	GLDM	Fri, Apr 1, 2022	38.24	38.42	38.11	38.20
949	AMEX	GLDM	Thu, Mar 31, 2022	38.50	38.74	38.44	38.47
948	AMEX	GLDM	Wed, Mar 30, 2022	38.28	38.52	38.26	38.43
947	AMEX	GLDM	Tue, Mar 29, 2022	37.68	38.18	37.62	38.14
946	AMEX	GLDM	Mon, Mar 28, 2022	38.40	38.60	38.08	38.14
945	AMEX	GLDM	Fri, Mar 25, 2022	38.71	38.98	38.62	38.84
944	AMEX	GLDM	Thu, Mar 24, 2022	38.83	39.07	38.70	38.99
943	AMEX	GLDM	Wed, Mar 23, 2022	38.39	38.72	38.27	38.69
942	AMEX	GLDM	Tue, Mar 22, 2022	38.22	38.26	37.96	38.18
941	AMEX	GLDM	Mon, Mar 21, 2022	38.19	38.58	38.18	38.46
940	AMEX	GLDM	Fri, Mar 18, 2022	38.29	38.51	38.11	38.15
939	AMEX	GLDM	Thu, Mar 17, 2022	38.57	38.74	38.46	38.50
938	AMEX	GLDM	Wed, Mar 16, 2022	38.12	38.34	37.66	38.33
937	AMEX	GLDM	Tue, Mar 15, 2022	38.11	38.36	37.89	38.08
936	AMEX	GLDM	Mon, Mar 14, 2022	38.95	39.01	38.74	38.81
935	AMEX	GLDM	Fri, Mar 11, 2022	39.12	39.55	39.05	39.39
934	AMEX	GLDM	Thu, Mar 10, 2022	39.79	39.87	39.39	39.68
933	AMEX	GLDM	Wed, Mar 9, 2022	39.61	39.84	39.34	39.56
932	AMEX	GLDM	Tue, Mar 8, 2022	40.08	41.14	40.07	40.77
931	AMEX	GLDM	Mon, Mar 7, 2022	39.25	39.73	39.20	39.68
930	AMEX	GLDM	Fri, Mar 4, 2022	38.77	39.15	38.61	39.10
929	AMEX	GLDM	Thu, Mar 3, 2022	38.31	38.58	38.21	38.48
928	AMEX	GLDM	Wed, Mar 2, 2022	38.35	38.46	38.05	38.25
927	AMEX	GLDM	Tue, Mar 1, 2022	38.12	38.68	38.11	38.67
926	AMEX	GLDM	Mon, Feb 28, 2022	38.07	38.10	37.57	37.96
925	AMEX	GLDM	Fri, Feb 25, 2022	37.56	37.62	37.42	37.57
924	AMEX	GLDM	Thu, Feb 24, 2022	38.86	38.87	37.32	37.72
923	AMEX	GLDM	Wed, Feb 23, 2022	37.77	37.97	37.75	37.95
922	AMEX	GLDM	Tue, Feb 22, 2022	37.80	37.90	37.64	37.76
921	AMEX	GLDM	Fri, Feb 18, 2022	37.68	37.72	37.56	37.68
920	AMEX	GLDM	Thu, Feb 17, 2022	37.60	37.78	37.54	37.72
919	AMEX	GLDM	Wed, Feb 16, 2022	36.92	37.22	36.92	37.22
918	AMEX	GLDM	Tue, Feb 15, 2022	36.82	36.89	36.70	36.84
917	AMEX	GLDM	Mon, Feb 14, 2022	37.00	37.24	36.96	37.18
916	AMEX	GLDM	Fri, Feb 11, 2022	36.32	37.06	36.32	37.00
915	AMEX	GLDM	Thu, Feb 10, 2022	36.30	36.60	36.29	36.32
914	AMEX	GLDM	Wed, Feb 9, 2022	36.34	36.48	36.29	36.44
913	AMEX	GLDM	Tue, Feb 8, 2022	36.22	36.34	36.17	36.30
912	AMEX	GLDM	Mon, Feb 7, 2022	36.08	36.24	36.01	36.22
911	AMEX	GLDM	Fri, Feb 4, 2022	35.76	35.96	35.74	35.94
910	AMEX	GLDM	Thu, Feb 3, 2022	35.84	35.92	35.55	35.88
909	AMEX	GLDM	Wed, Feb 2, 2022	35.84	35.99	35.79	35.94
908	AMEX	GLDM	Tue, Feb 1, 2022	35.86	35.92	35.74	35.78
907	AMEX	GLDM	Mon, Jan 31, 2022	35.72	35.78	35.65	35.76
906	AMEX	GLDM	Fri, Jan 28, 2022	35.46	35.62	35.41	35.56
905	AMEX	GLDM	Thu, Jan 27, 2022	35.76	35.98	35.61	35.68
904	AMEX	GLDM	Wed, Jan 26, 2022	36.48	36.54	36.07	36.14
903	AMEX	GLDM	Tue, Jan 25, 2022	36.60	36.84	36.56	36.74
902	AMEX	GLDM	Mon, Jan 24, 2022	36.56	36.63	36.36	36.58
901	AMEX	GLDM	Fri, Jan 21, 2022	36.62	36.62	36.34	36.42
900	AMEX	GLDM	Thu, Jan 20, 2022	36.68	36.73	36.52	36.52
899	AMEX	GLDM	Wed, Jan 19, 2022	36.24	36.64	36.22	36.64
898	AMEX	GLDM	Tue, Jan 18, 2022	36.08	36.18	35.98	36.06
897	AMEX	GLDM	Fri, Jan 14, 2022	36.22	36.29	36.06	36.12
896	AMEX	GLDM	Thu, Jan 13, 2022	36.20	36.22	36.02	36.22
895	AMEX	GLDM	Wed, Jan 12, 2022	36.20	36.34	36.18	36.32
894	AMEX	GLDM	Tue, Jan 11, 2022	35.86	36.24	35.84	36.24
893	AMEX	GLDM	Mon, Jan 10, 2022	35.60	35.81	35.60	35.80
892	AMEX	GLDM	Fri, Jan 7, 2022	35.64	35.75	35.50	35.68
891	AMEX	GLDM	Thu, Jan 6, 2022	35.58	35.68	35.50	35.54
890	AMEX	GLDM	Wed, Jan 5, 2022	36.32	36.36	35.94	35.96
889	AMEX	GLDM	Tue, Jan 4, 2022	35.96	36.11	35.91	36.08
888	AMEX	GLDM	Mon, Jan 3, 2022	35.92	35.96	35.74	35.80
887	AMEX	GLDM	Fri, Dec 31, 2021	36.28	36.38	36.18	36.36
886	AMEX	GLDM	Thu, Dec 30, 2021	35.82	36.12	35.82	36.12
885	AMEX	GLDM	Wed, Dec 29, 2021	35.62	35.90	35.58	35.88
884	AMEX	GLDM	Tue, Dec 28, 2021	36.00	36.10	35.88	35.90
883	AMEX	GLDM	Mon, Dec 27, 2021	35.94	36.04	35.90	36.02
882	AMEX	GLDM	Thu, Dec 23, 2021	35.92	36.00	35.76	35.96
881	AMEX	GLDM	Wed, Dec 22, 2021	35.68	35.90	35.56	35.90
880	AMEX	GLDM	Tue, Dec 21, 2021	35.70	35.70	35.48	35.54
879	AMEX	GLDM	Mon, Dec 20, 2021	35.72	35.74	35.54	35.56
878	AMEX	GLDM	Fri, Dec 17, 2021	35.90	35.97	35.70	35.70
877	AMEX	GLDM	Thu, Dec 16, 2021	35.52	35.78	35.52	35.76
876	AMEX	GLDM	Wed, Dec 15, 2021	35.18	35.40	34.86	35.36
875	AMEX	GLDM	Tue, Dec 14, 2021	35.18	35.34	35.14	35.20
874	AMEX	GLDM	Mon, Dec 13, 2021	35.52	35.58	35.46	35.54
873	AMEX	GLDM	Fri, Dec 10, 2021	35.48	35.52	35.36	35.42
872	AMEX	GLDM	Thu, Dec 9, 2021	35.44	35.44	35.26	35.30
871	AMEX	GLDM	Wed, Dec 8, 2021	35.44	35.52	35.38	35.50
870	AMEX	GLDM	Tue, Dec 7, 2021	35.38	35.54	35.35	35.50
869	AMEX	GLDM	Mon, Dec 6, 2021	35.34	35.48	35.30	35.38
868	AMEX	GLDM	Fri, Dec 3, 2021	35.20	35.50	35.12	35.46
867	AMEX	GLDM	Thu, Dec 2, 2021	35.30	35.31	35.02	35.14
866	AMEX	GLDM	Wed, Dec 1, 2021	35.50	35.62	35.32	35.36
865	AMEX	GLDM	Tue, Nov 30, 2021	35.70	35.94	35.18	35.22
864	AMEX	GLDM	Mon, Nov 29, 2021	35.50	35.58	35.40	35.46
863	AMEX	GLDM	Fri, Nov 26, 2021	35.88	35.88	35.39	35.50
862	AMEX	GLDM	Wed, Nov 24, 2021	35.44	35.62	35.38	35.56
861	AMEX	GLDM	Tue, Nov 23, 2021	35.58	35.65	35.42	35.60
860	AMEX	GLDM	Mon, Nov 22, 2021	36.14	36.24	35.82	35.90
859	AMEX	GLDM	Fri, Nov 19, 2021	36.96	37.03	36.64	36.74
858	AMEX	GLDM	Thu, Nov 18, 2021	37.02	37.08	36.91	37.00
857	AMEX	GLDM	Wed, Nov 17, 2021	37.06	37.14	37.00	37.10
856	AMEX	GLDM	Tue, Nov 16, 2021	37.02	37.10	36.77	36.80
855	AMEX	GLDM	Mon, Nov 15, 2021	37.04	37.13	36.94	37.06
854	AMEX	GLDM	Fri, Nov 12, 2021	36.92	37.15	36.89	37.10
853	AMEX	GLDM	Thu, Nov 11, 2021	37.02	37.07	36.96	37.04
852	AMEX	GLDM	Wed, Nov 10, 2021	36.92	37.14	36.62	36.84
851	AMEX	GLDM	Tue, Nov 9, 2021	36.30	36.44	36.19	36.44
850	AMEX	GLDM	Mon, Nov 8, 2021	36.26	36.30	36.18	36.26
849	AMEX	GLDM	Fri, Nov 5, 2021	35.84	36.14	35.70	36.14
848	AMEX	GLDM	Thu, Nov 4, 2021	35.64	35.76	35.60	35.64
847	AMEX	GLDM	Wed, Nov 3, 2021	35.18	35.29	34.96	35.24
846	AMEX	GLDM	Tue, Nov 2, 2021	35.62	35.65	35.50	35.54
845	AMEX	GLDM	Mon, Nov 1, 2021	35.60	35.70	35.50	35.64
844	AMEX	GLDM	Fri, Oct 29, 2021	35.38	35.46	35.22	35.46
843	AMEX	GLDM	Thu, Oct 28, 2021	35.94	35.98	35.63	35.76
842	AMEX	GLDM	Wed, Oct 27, 2021	35.68	35.78	35.50	35.76
841	AMEX	GLDM	Tue, Oct 26, 2021	35.72	35.72	35.43	35.66
840	AMEX	GLDM	Mon, Oct 25, 2021	35.88	35.98	35.84	35.92
839	AMEX	GLDM	Fri, Oct 22, 2021	35.88	36.06	35.45	35.68
838	AMEX	GLDM	Thu, Oct 21, 2021	35.46	35.50	35.36	35.48
837	AMEX	GLDM	Wed, Oct 20, 2021	35.36	35.54	35.29	35.50
836	AMEX	GLDM	Tue, Oct 19, 2021	35.40	35.41	35.13	35.20
835	AMEX	GLDM	Mon, Oct 18, 2021	35.20	35.21	35.04	35.06
834	AMEX	GLDM	Fri, Oct 15, 2021	35.18	35.31	35.10	35.14
833	AMEX	GLDM	Thu, Oct 14, 2021	35.78	35.78	35.66	35.74
832	AMEX	GLDM	Wed, Oct 13, 2021	35.16	35.70	35.14	35.62
831	AMEX	GLDM	Tue, Oct 12, 2021	35.02	35.18	34.94	35.02
830	AMEX	GLDM	Mon, Oct 11, 2021	34.90	35.00	34.86	34.86
829	AMEX	GLDM	Fri, Oct 8, 2021	35.38	35.38	34.91	34.94
828	AMEX	GLDM	Thu, Oct 7, 2021	34.90	35.05	34.86	34.92
827	AMEX	GLDM	Wed, Oct 6, 2021	34.90	35.10	34.90	35.06
826	AMEX	GLDM	Tue, Oct 5, 2021	34.88	35.06	34.78	35.00
825	AMEX	GLDM	Mon, Oct 4, 2021	34.82	35.20	34.76	35.18
824	AMEX	GLDM	Fri, Oct 1, 2021	34.94	35.08	34.86	34.98
823	AMEX	GLDM	Thu, Sep 30, 2021	34.60	35.07	34.52	34.92
822	AMEX	GLDM	Wed, Sep 29, 2021	34.52	34.60	34.24	34.32
821	AMEX	GLDM	Tue, Sep 28, 2021	34.62	34.62	34.39	34.46
820	AMEX	GLDM	Mon, Sep 27, 2021	34.84	34.94	34.77	34.82
819	AMEX	GLDM	Fri, Sep 24, 2021	34.68	34.88	34.61	34.72
818	AMEX	GLDM	Thu, Sep 23, 2021	34.90	34.90	34.72	34.76
817	AMEX	GLDM	Wed, Sep 22, 2021	35.28	35.54	35.10	35.16
816	AMEX	GLDM	Tue, Sep 21, 2021	35.26	35.43	35.18	35.30
815	AMEX	GLDM	Mon, Sep 20, 2021	34.94	35.14	34.88	35.08
814	AMEX	GLDM	Fri, Sep 17, 2021	34.86	34.94	34.75	34.84
813	AMEX	GLDM	Thu, Sep 16, 2021	34.96	34.96	34.72	34.88
812	AMEX	GLDM	Wed, Sep 15, 2021	35.76	35.79	35.61	35.66
811	AMEX	GLDM	Tue, Sep 14, 2021	35.78	35.96	35.62	35.88
810	AMEX	GLDM	Mon, Sep 13, 2021	35.62	35.76	35.60	35.68
809	AMEX	GLDM	Fri, Sep 10, 2021	35.70	35.74	35.54	35.54
808	AMEX	GLDM	Thu, Sep 9, 2021	35.78	35.78	35.48	35.70
807	AMEX	GLDM	Wed, Sep 8, 2021	35.74	35.74	35.45	35.56
806	AMEX	GLDM	Tue, Sep 7, 2021	36.06	36.10	35.66	35.68
805	AMEX	GLDM	Fri, Sep 3, 2021	36.26	36.48	36.18	36.38
804	AMEX	GLDM	Thu, Sep 2, 2021	36.06	36.08	35.90	36.00
803	AMEX	GLDM	Wed, Sep 1, 2021	36.14	36.15	35.98	36.08
802	AMEX	GLDM	Tue, Aug 31, 2021	35.98	36.13	35.88	36.12
801	AMEX	GLDM	Mon, Aug 30, 2021	36.08	36.12	35.96	36.02
800	AMEX	GLDM	Fri, Aug 27, 2021	35.64	36.18	35.48	36.16
799	AMEX	GLDM	Thu, Aug 26, 2021	35.58	35.76	35.48	35.64
798	AMEX	GLDM	Wed, Aug 25, 2021	35.70	35.70	35.46	35.60
797	AMEX	GLDM	Tue, Aug 24, 2021	35.94	35.99	35.84	35.84
796	AMEX	GLDM	Mon, Aug 23, 2021	35.88	35.92	35.72	35.88
795	AMEX	GLDM	Fri, Aug 20, 2021	35.48	35.53	35.38	35.46
794	AMEX	GLDM	Thu, Aug 19, 2021	35.58	35.58	35.32	35.44
793	AMEX	GLDM	Wed, Aug 18, 2021	35.54	35.60	35.36	35.52
792	AMEX	GLDM	Tue, Aug 17, 2021	35.56	35.66	35.42	35.50
791	AMEX	GLDM	Mon, Aug 16, 2021	35.46	35.59	35.42	35.54
790	AMEX	GLDM	Fri, Aug 13, 2021	35.10	35.40	35.06	35.36
789	AMEX	GLDM	Thu, Aug 12, 2021	34.80	34.90	34.64	34.90
788	AMEX	GLDM	Wed, Aug 11, 2021	34.70	34.90	34.59	34.86
787	AMEX	GLDM	Tue, Aug 10, 2021	34.32	34.46	34.16	34.40
786	AMEX	GLDM	Mon, Aug 9, 2021	34.66	34.72	34.29	34.40
785	AMEX	GLDM	Fri, Aug 6, 2021	35.26	35.27	34.98	35.02
784	AMEX	GLDM	Thu, Aug 5, 2021	36.02	36.02	35.76	35.88
783	AMEX	GLDM	Wed, Aug 4, 2021	36.40	36.44	35.94	36.06
782	AMEX	GLDM	Tue, Aug 3, 2021	36.04	36.09	35.98	36.02
781	AMEX	GLDM	Mon, Aug 2, 2021	36.00	36.20	35.96	36.08
780	AMEX	GLDM	Fri, Jul 30, 2021	36.28	36.34	36.00	36.08
779	AMEX	GLDM	Thu, Jul 29, 2021	36.30	36.46	36.28	36.40
778	AMEX	GLDM	Wed, Jul 28, 2021	35.78	36.00	35.68	35.98
777	AMEX	GLDM	Tue, Jul 27, 2021	35.88	35.90	35.70	35.80
776	AMEX	GLDM	Mon, Jul 26, 2021	35.84	35.89	35.72	35.74
775	AMEX	GLDM	Fri, Jul 23, 2021	35.82	35.90	35.71	35.82
774	AMEX	GLDM	Thu, Jul 22, 2021	35.80	35.96	35.73	35.96
773	AMEX	GLDM	Wed, Jul 21, 2021	35.80	35.93	35.74	35.88
772	AMEX	GLDM	Tue, Jul 20, 2021	36.26	36.30	35.90	36.02
771	AMEX	GLDM	Mon, Jul 19, 2021	36.04	36.12	35.90	36.04
770	AMEX	GLDM	Fri, Jul 16, 2021	36.28	36.32	36.00	36.02
769	AMEX	GLDM	Thu, Jul 15, 2021	36.34	36.41	36.20	36.38
768	AMEX	GLDM	Wed, Jul 14, 2021	36.34	36.35	36.20	36.34
767	AMEX	GLDM	Tue, Jul 13, 2021	36.04	36.11	35.90	35.98
766	AMEX	GLDM	Mon, Jul 12, 2021	35.88	35.96	35.64	35.92
765	AMEX	GLDM	Fri, Jul 9, 2021	35.90	36.06	35.86	35.98
764	AMEX	GLDM	Thu, Jul 8, 2021	36.12	36.12	35.70	35.86
763	AMEX	GLDM	Wed, Jul 7, 2021	35.86	35.98	35.76	35.88
762	AMEX	GLDM	Tue, Jul 6, 2021	35.98	36.06	35.62	35.76
761	AMEX	GLDM	Fri, Jul 2, 2021	35.60	35.66	35.38	35.56
760	AMEX	GLDM	Thu, Jul 1, 2021	35.44	35.46	35.18	35.32
759	AMEX	GLDM	Wed, Jun 30, 2021	34.98	35.30	34.92	35.22
758	AMEX	GLDM	Tue, Jun 29, 2021	34.94	35.14	34.86	35.06
757	AMEX	GLDM	Mon, Jun 28, 2021	35.44	35.47	35.36	35.38
756	AMEX	GLDM	Fri, Jun 25, 2021	35.60	35.60	35.34	35.38
755	AMEX	GLDM	Thu, Jun 24, 2021	35.52	35.54	35.28	35.28
754	AMEX	GLDM	Wed, Jun 23, 2021	35.50	35.72	35.28	35.32
753	AMEX	GLDM	Tue, Jun 22, 2021	35.36	35.48	35.28	35.34
752	AMEX	GLDM	Mon, Jun 21, 2021	35.38	35.54	35.28	35.48
751	AMEX	GLDM	Fri, Jun 18, 2021	35.30	35.42	35.06	35.06
750	AMEX	GLDM	Thu, Jun 17, 2021	35.50	35.60	35.18	35.26
749	AMEX	GLDM	Wed, Jun 16, 2021	36.98	37.06	36.35	36.38
748	AMEX	GLDM	Tue, Jun 15, 2021	37.16	37.17	36.84	37.00
747	AMEX	GLDM	Mon, Jun 14, 2021	36.78	37.20	36.76	37.14
746	AMEX	GLDM	Fri, Jun 11, 2021	37.48	37.52	37.30	37.34
745	AMEX	GLDM	Thu, Jun 10, 2021	37.54	37.78	37.50	37.78
744	AMEX	GLDM	Wed, Jun 9, 2021	37.68	37.78	37.58	37.60
743	AMEX	GLDM	Tue, Jun 8, 2021	37.64	37.73	37.48	37.66
742	AMEX	GLDM	Mon, Jun 7, 2021	37.60	37.80	37.54	37.78
741	AMEX	GLDM	Fri, Jun 4, 2021	37.52	37.72	37.52	37.64
740	AMEX	GLDM	Thu, Jun 3, 2021	37.38	37.38	37.12	37.22
739	AMEX	GLDM	Wed, Jun 2, 2021	37.88	38.00	37.82	37.98
738	AMEX	GLDM	Tue, Jun 1, 2021	37.98	38.00	37.65	37.82
737	AMEX	GLDM	Fri, May 28, 2021	37.72	37.91	37.66	37.86
736	AMEX	GLDM	Thu, May 27, 2021	37.72	37.80	37.58	37.74
735	AMEX	GLDM	Wed, May 26, 2021	37.92	37.96	37.62	37.76
734	AMEX	GLDM	Tue, May 25, 2021	37.44	37.82	37.40	37.82
733	AMEX	GLDM	Mon, May 24, 2021	37.44	37.52	37.37	37.46
732	AMEX	GLDM	Fri, May 21, 2021	37.50	37.58	37.22	37.42
731	AMEX	GLDM	Thu, May 20, 2021	37.26	37.48	37.22	37.40
730	AMEX	GLDM	Wed, May 19, 2021	37.22	37.60	37.05	37.22
729	AMEX	GLDM	Tue, May 18, 2021	37.20	37.24	37.08	37.18
728	AMEX	GLDM	Mon, May 17, 2021	36.84	37.18	36.82	37.14
727	AMEX	GLDM	Fri, May 14, 2021	36.58	36.70	36.50	36.70
726	AMEX	GLDM	Thu, May 13, 2021	36.20	36.40	36.17	36.38
725	AMEX	GLDM	Wed, May 12, 2021	36.44	36.51	36.20	36.20
724	AMEX	GLDM	Tue, May 11, 2021	36.26	36.58	36.18	36.58
723	AMEX	GLDM	Mon, May 10, 2021	36.72	36.72	36.50	36.56
722	AMEX	GLDM	Fri, May 7, 2021	36.46	36.66	36.34	36.44
721	AMEX	GLDM	Thu, May 6, 2021	35.70	36.18	35.68	36.12
720	AMEX	GLDM	Wed, May 5, 2021	35.42	35.54	35.36	35.52
719	AMEX	GLDM	Tue, May 4, 2021	35.64	35.80	35.24	35.40
718	AMEX	GLDM	Mon, May 3, 2021	35.62	35.78	35.56	35.64
717	AMEX	GLDM	Fri, Apr 30, 2021	35.26	35.26	35.10	35.20
716	AMEX	GLDM	Thu, Apr 29, 2021	35.20	35.32	34.94	35.32
715	AMEX	GLDM	Wed, Apr 28, 2021	35.22	35.48	35.16	35.44
714	AMEX	GLDM	Tue, Apr 27, 2021	35.48	35.52	35.32	35.36
713	AMEX	GLDM	Mon, Apr 26, 2021	35.42	35.46	35.28	35.46
712	AMEX	GLDM	Fri, Apr 23, 2021	35.58	35.59	35.22	35.36
711	AMEX	GLDM	Thu, Apr 22, 2021	35.52	35.59	35.38	35.50
710	AMEX	GLDM	Wed, Apr 21, 2021	35.52	35.78	35.51	35.72
709	AMEX	GLDM	Tue, Apr 20, 2021	35.20	35.44	35.20	35.38
708	AMEX	GLDM	Mon, Apr 19, 2021	35.26	35.35	35.20	35.22
707	AMEX	GLDM	Fri, Apr 16, 2021	35.32	35.44	35.26	35.32
706	AMEX	GLDM	Thu, Apr 15, 2021	34.86	35.22	34.84	35.12
705	AMEX	GLDM	Wed, Apr 14, 2021	34.60	34.64	34.48	34.58
704	AMEX	GLDM	Tue, Apr 13, 2021	34.66	34.80	34.64	34.70
703	AMEX	GLDM	Mon, Apr 12, 2021	34.58	34.59	34.37	34.48
702	AMEX	GLDM	Fri, Apr 9, 2021	34.60	34.76	34.52	34.70
701	AMEX	GLDM	Thu, Apr 8, 2021	34.88	35.00	34.88	34.96
700	AMEX	GLDM	Wed, Apr 7, 2021	34.60	34.68	34.52	34.58
699	AMEX	GLDM	Tue, Apr 6, 2021	34.58	34.74	34.58	34.68
698	AMEX	GLDM	Mon, Apr 5, 2021	34.32	34.50	34.28	34.40
697	AMEX	GLDM	Thu, Apr 1, 2021	34.34	34.44	34.26	34.42
696	AMEX	GLDM	Wed, Mar 31, 2021	33.60	34.12	33.59	34.00
695	AMEX	GLDM	Tue, Mar 30, 2021	33.56	33.60	33.46	33.48
694	AMEX	GLDM	Mon, Mar 29, 2021	34.30	34.30	33.96	34.06
693	AMEX	GLDM	Fri, Mar 26, 2021	34.36	34.56	34.34	34.48
692	AMEX	GLDM	Thu, Mar 25, 2021	34.62	34.74	34.28	34.38
691	AMEX	GLDM	Wed, Mar 24, 2021	34.44	34.59	34.40	34.50
690	AMEX	GLDM	Tue, Mar 23, 2021	34.52	34.52	34.32	34.40
689	AMEX	GLDM	Mon, Mar 22, 2021	34.48	34.66	34.45	34.64
688	AMEX	GLDM	Fri, Mar 19, 2021	34.54	34.72	34.50	34.70
687	AMEX	GLDM	Thu, Mar 18, 2021	34.24	34.58	34.22	34.54
686	AMEX	GLDM	Wed, Mar 17, 2021	34.48	34.86	34.30	34.74
685	AMEX	GLDM	Tue, Mar 16, 2021	34.50	34.66	34.38	34.48
684	AMEX	GLDM	Mon, Mar 15, 2021	34.48	34.52	34.30	34.46
683	AMEX	GLDM	Fri, Mar 12, 2021	33.90	34.34	33.84	34.32
682	AMEX	GLDM	Thu, Mar 11, 2021	34.30	34.40	34.22	34.32
681	AMEX	GLDM	Wed, Mar 10, 2021	34.20	34.36	34.12	34.36
680	AMEX	GLDM	Tue, Mar 9, 2021	34.14	34.24	34.08	34.16
679	AMEX	GLDM	Mon, Mar 8, 2021	33.70	33.72	33.36	33.46
678	AMEX	GLDM	Fri, Mar 5, 2021	33.92	33.94	33.68	33.78
677	AMEX	GLDM	Thu, Mar 4, 2021	34.10	34.28	33.64	33.80
676	AMEX	GLDM	Wed, Mar 3, 2021	34.14	34.34	33.88	34.14
675	AMEX	GLDM	Tue, Mar 2, 2021	34.38	34.60	34.24	34.50
674	AMEX	GLDM	Mon, Mar 1, 2021	34.64	34.69	34.23	34.32
673	AMEX	GLDM	Fri, Feb 26, 2021	35.06	35.06	34.18	34.38
672	AMEX	GLDM	Thu, Feb 25, 2021	35.46	35.60	35.14	35.24
671	AMEX	GLDM	Wed, Feb 24, 2021	35.62	35.92	35.50	35.90
670	AMEX	GLDM	Tue, Feb 23, 2021	35.98	36.04	35.78	35.94
669	AMEX	GLDM	Mon, Feb 22, 2021	35.78	36.08	35.74	36.00
668	AMEX	GLDM	Fri, Feb 19, 2021	35.42	35.66	35.38	35.48
667	AMEX	GLDM	Thu, Feb 18, 2021	35.46	35.52	35.20	35.34
666	AMEX	GLDM	Wed, Feb 17, 2021	35.46	35.52	35.22	35.34
665	AMEX	GLDM	Tue, Feb 16, 2021	35.72	36.12	35.62	35.72
664	AMEX	GLDM	Fri, Feb 12, 2021	36.18	36.44	36.08	36.26
663	AMEX	GLDM	Thu, Feb 11, 2021	36.70	36.72	36.26	36.36
662	AMEX	GLDM	Wed, Feb 10, 2021	36.78	36.78	36.52	36.68
661	AMEX	GLDM	Tue, Feb 9, 2021	36.66	36.74	36.48	36.54
660	AMEX	GLDM	Mon, Feb 8, 2021	36.54	36.61	36.42	36.44
659	AMEX	GLDM	Fri, Feb 5, 2021	35.86	36.14	35.82	36.04
658	AMEX	GLDM	Thu, Feb 4, 2021	35.74	35.76	35.54	35.72
657	AMEX	GLDM	Wed, Feb 3, 2021	36.60	36.65	36.42	36.50
656	AMEX	GLDM	Tue, Feb 2, 2021	36.64	36.64	36.43	36.56
655	AMEX	GLDM	Mon, Feb 1, 2021	37.18	37.20	36.98	37.02
654	AMEX	GLDM	Fri, Jan 29, 2021	37.14	37.20	36.68	36.68
653	AMEX	GLDM	Thu, Jan 28, 2021	37.02	37.10	36.53	36.68
652	AMEX	GLDM	Wed, Jan 27, 2021	36.72	36.86	36.46	36.66
651	AMEX	GLDM	Tue, Jan 26, 2021	36.96	37.00	36.82	36.88
650	AMEX	GLDM	Mon, Jan 25, 2021	37.14	37.16	36.78	36.96
649	AMEX	GLDM	Fri, Jan 22, 2021	36.72	37.01	36.60	36.92
648	AMEX	GLDM	Thu, Jan 21, 2021	37.20	37.27	37.06	37.24
647	AMEX	GLDM	Wed, Jan 20, 2021	37.02	37.26	36.91	37.24
646	AMEX	GLDM	Tue, Jan 19, 2021	36.70	36.70	36.50	36.64
645	AMEX	GLDM	Fri, Jan 15, 2021	36.70	36.75	36.30	36.34
644	AMEX	GLDM	Thu, Jan 14, 2021	36.82	36.98	36.66	36.80
643	AMEX	GLDM	Wed, Jan 13, 2021	36.90	37.04	36.75	36.82
642	AMEX	GLDM	Tue, Jan 12, 2021	36.76	37.00	36.60	36.98
641	AMEX	GLDM	Mon, Jan 11, 2021	36.56	36.88	36.52	36.76
640	AMEX	GLDM	Fri, Jan 8, 2021	37.54	37.58	36.42	36.80
639	AMEX	GLDM	Thu, Jan 7, 2021	38.16	38.20	37.98	38.12
638	AMEX	GLDM	Wed, Jan 6, 2021	38.54	38.56	37.86	38.22
637	AMEX	GLDM	Tue, Jan 5, 2021	38.82	38.90	38.62	38.82
636	AMEX	GLDM	Mon, Jan 4, 2021	38.64	38.73	38.43	38.72
635	AMEX	GLDM	Thu, Dec 31, 2020	37.80	37.88	37.65	37.88
634	AMEX	GLDM	Wed, Dec 30, 2020	37.46	37.72	37.46	37.72
633	AMEX	GLDM	Tue, Dec 29, 2020	37.44	37.56	37.28	37.44
632	AMEX	GLDM	Mon, Dec 28, 2020	37.66	37.77	37.28	37.30
631	AMEX	GLDM	Thu, Dec 24, 2020	37.24	37.46	37.24	37.46
630	AMEX	GLDM	Wed, Dec 23, 2020	37.18	37.40	37.17	37.30
629	AMEX	GLDM	Tue, Dec 22, 2020	37.40	37.43	37.01	37.08
628	AMEX	GLDM	Mon, Dec 21, 2020	37.44	37.56	37.31	37.36
627	AMEX	GLDM	Fri, Dec 18, 2020	37.52	37.56	37.39	37.48
626	AMEX	GLDM	Thu, Dec 17, 2020	37.60	37.76	37.48	37.54
625	AMEX	GLDM	Wed, Dec 16, 2020	36.96	37.15	36.74	37.12
624	AMEX	GLDM	Tue, Dec 15, 2020	36.82	36.94	36.74	36.94
623	AMEX	GLDM	Mon, Dec 14, 2020	36.50	36.62	36.30	36.42
622	AMEX	GLDM	Fri, Dec 11, 2020	36.58	36.79	36.54	36.64
621	AMEX	GLDM	Thu, Dec 10, 2020	36.70	36.85	36.44	36.58
620	AMEX	GLDM	Wed, Dec 9, 2020	36.94	36.95	36.36	36.62
619	AMEX	GLDM	Tue, Dec 8, 2020	37.28	37.34	37.08	37.26
618	AMEX	GLDM	Mon, Dec 7, 2020	36.64	37.20	36.64	37.14
617	AMEX	GLDM	Fri, Dec 4, 2020	36.68	36.78	36.42	36.58
616	AMEX	GLDM	Thu, Dec 3, 2020	36.64	36.68	36.32	36.66
615	AMEX	GLDM	Wed, Dec 2, 2020	36.20	36.46	36.12	36.42
614	AMEX	GLDM	Tue, Dec 1, 2020	36.04	36.18	35.94	36.14
613	AMEX	GLDM	Mon, Nov 30, 2020	35.36	35.54	35.24	35.40
612	AMEX	GLDM	Fri, Nov 27, 2020	35.43	35.62	35.40	35.62
611	AMEX	GLDM	Wed, Nov 25, 2020	36.06	36.19	35.92	35.98
610	AMEX	GLDM	Tue, Nov 24, 2020	35.94	36.02	35.84	36.00
609	AMEX	GLDM	Mon, Nov 23, 2020	37.16	37.20	36.46	36.56
608	AMEX	GLDM	Fri, Nov 20, 2020	37.38	37.44	37.28	37.32
607	AMEX	GLDM	Thu, Nov 19, 2020	37.00	37.20	36.96	37.20
606	AMEX	GLDM	Wed, Nov 18, 2020	37.40	37.52	37.22	37.26
605	AMEX	GLDM	Tue, Nov 17, 2020	37.62	37.66	37.38	37.48
604	AMEX	GLDM	Mon, Nov 16, 2020	37.60	37.76	37.54	37.60
603	AMEX	GLDM	Fri, Nov 13, 2020	37.70	37.74	37.53	37.58
602	AMEX	GLDM	Thu, Nov 12, 2020	37.36	37.52	37.32	37.36
601	AMEX	GLDM	Wed, Nov 11, 2020	37.08	37.20	37.03	37.14
600	AMEX	GLDM	Tue, Nov 10, 2020	37.52	37.54	37.29	37.30
599	AMEX	GLDM	Mon, Nov 9, 2020	37.44	37.45	36.86	37.18
598	AMEX	GLDM	Fri, Nov 6, 2020	38.92	38.96	38.66	38.90
597	AMEX	GLDM	Thu, Nov 5, 2020	38.40	38.90	38.40	38.84
596	AMEX	GLDM	Wed, Nov 4, 2020	38.00	38.03	37.70	37.96
595	AMEX	GLDM	Tue, Nov 3, 2020	37.97	38.06	37.84	37.98
594	AMEX	GLDM	Mon, Nov 2, 2020	37.66	37.76	37.60	37.76
593	AMEX	GLDM	Fri, Oct 30, 2020	37.58	37.63	37.35	37.42
592	AMEX	GLDM	Thu, Oct 29, 2020	37.16	37.38	37.10	37.24
591	AMEX	GLDM	Wed, Oct 28, 2020	37.46	37.53	37.24	37.38
590	AMEX	GLDM	Tue, Oct 27, 2020	37.94	38.08	37.89	38.02
589	AMEX	GLDM	Mon, Oct 26, 2020	37.94	38.01	37.83	37.90
588	AMEX	GLDM	Fri, Oct 23, 2020	38.02	38.03	37.72	37.92
587	AMEX	GLDM	Thu, Oct 22, 2020	37.96	37.98	37.72	37.96
586	AMEX	GLDM	Wed, Oct 21, 2020	38.32	38.48	38.26	38.34
585	AMEX	GLDM	Tue, Oct 20, 2020	37.90	38.12	37.80	38.04
584	AMEX	GLDM	Mon, Oct 19, 2020	38.06	38.08	37.84	37.84
583	AMEX	GLDM	Fri, Oct 16, 2020	38.02	38.05	37.80	37.86
582	AMEX	GLDM	Thu, Oct 15, 2020	37.72	38.02	37.68	37.98
581	AMEX	GLDM	Wed, Oct 14, 2020	37.98	38.11	37.80	37.80
580	AMEX	GLDM	Tue, Oct 13, 2020	37.90	37.90	37.58	37.72
579	AMEX	GLDM	Mon, Oct 12, 2020	38.32	38.38	38.24	38.32
578	AMEX	GLDM	Fri, Oct 9, 2020	38.22	38.44	38.19	38.42
577	AMEX	GLDM	Thu, Oct 8, 2020	37.78	37.87	37.50	37.74
576	AMEX	GLDM	Wed, Oct 7, 2020	37.58	37.64	37.44	37.60
575	AMEX	GLDM	Tue, Oct 6, 2020	38.24	38.28	37.58	37.62
574	AMEX	GLDM	Mon, Oct 5, 2020	37.98	38.22	37.98	38.08
573	AMEX	GLDM	Fri, Oct 2, 2020	37.94	38.04	37.80	37.88
572	AMEX	GLDM	Thu, Oct 1, 2020	37.92	38.08	37.78	37.94
571	AMEX	GLDM	Wed, Sep 30, 2020	37.72	37.90	37.50	37.60
570	AMEX	GLDM	Tue, Sep 29, 2020	37.62	37.83	37.56	37.82
569	AMEX	GLDM	Mon, Sep 28, 2020	37.32	37.52	37.16	37.50
568	AMEX	GLDM	Fri, Sep 25, 2020	37.02	37.20	36.90	37.12
567	AMEX	GLDM	Thu, Sep 24, 2020	37.00	37.39	36.87	37.24
566	AMEX	GLDM	Wed, Sep 23, 2020	37.56	37.62	36.94	37.08
565	AMEX	GLDM	Tue, Sep 22, 2020	38.14	38.19	37.79	37.90
564	AMEX	GLDM	Mon, Sep 21, 2020	38.16	38.25	37.50	38.10
563	AMEX	GLDM	Fri, Sep 18, 2020	38.82	39.05	38.75	38.84
562	AMEX	GLDM	Thu, Sep 17, 2020	38.60	38.83	38.52	38.80
561	AMEX	GLDM	Wed, Sep 16, 2020	39.24	39.26	38.90	39.02
560	AMEX	GLDM	Tue, Sep 15, 2020	39.12	39.18	38.80	38.90
559	AMEX	GLDM	Mon, Sep 14, 2020	38.96	39.10	38.90	39.00
558	AMEX	GLDM	Fri, Sep 11, 2020	38.84	38.94	38.62	38.68
557	AMEX	GLDM	Thu, Sep 10, 2020	39.10	39.18	38.68	38.70
556	AMEX	GLDM	Wed, Sep 9, 2020	38.72	38.88	38.66	38.82
555	AMEX	GLDM	Tue, Sep 8, 2020	38.10	38.66	37.98	38.48
554	AMEX	GLDM	Fri, Sep 4, 2020	38.40	38.63	38.20	38.56
553	AMEX	GLDM	Thu, Sep 3, 2020	38.68	38.77	38.30	38.46
552	AMEX	GLDM	Wed, Sep 2, 2020	39.00	39.00	38.52	38.72
551	AMEX	GLDM	Tue, Sep 1, 2020	39.68	39.68	39.12	39.26
550	AMEX	GLDM	Mon, Aug 31, 2020	39.22	39.34	39.10	39.22
549	AMEX	GLDM	Fri, Aug 28, 2020	39.04	39.32	38.91	39.12
548	AMEX	GLDM	Thu, Aug 27, 2020	39.26	39.28	38.06	38.44
547	AMEX	GLDM	Wed, Aug 26, 2020	38.22	38.94	38.22	38.92
546	AMEX	GLDM	Tue, Aug 25, 2020	38.38	38.44	38.14	38.42
545	AMEX	GLDM	Mon, Aug 24, 2020	38.78	38.80	38.32	38.38
544	AMEX	GLDM	Fri, Aug 21, 2020	38.62	38.78	38.30	38.62
543	AMEX	GLDM	Thu, Aug 20, 2020	38.46	38.96	38.38	38.92
542	AMEX	GLDM	Wed, Aug 19, 2020	39.74	39.76	38.54	38.68
541	AMEX	GLDM	Tue, Aug 18, 2020	40.14	40.17	39.38	39.94
540	AMEX	GLDM	Mon, Aug 17, 2020	39.20	39.66	39.18	39.56
539	AMEX	GLDM	Fri, Aug 14, 2020	38.92	38.97	38.50	38.74
538	AMEX	GLDM	Thu, Aug 13, 2020	38.54	39.18	38.48	38.92
537	AMEX	GLDM	Wed, Aug 12, 2020	38.76	38.84	38.00	38.04
536	AMEX	GLDM	Tue, Aug 11, 2020	38.94	39.02	38.08	38.20
535	AMEX	GLDM	Mon, Aug 10, 2020	40.58	40.86	40.24	40.34
534	AMEX	GLDM	Fri, Aug 7, 2020	40.88	40.93	40.17	40.46
533	AMEX	GLDM	Thu, Aug 6, 2020	41.10	41.26	40.85	41.14
532	AMEX	GLDM	Wed, Aug 5, 2020	40.66	40.95	40.42	40.62
531	AMEX	GLDM	Tue, Aug 4, 2020	39.38	40.22	39.30	40.22
530	AMEX	GLDM	Mon, Aug 3, 2020	39.26	39.42	39.07	39.40
529	AMEX	GLDM	Fri, Jul 31, 2020	39.16	39.40	39.06	39.38
528	AMEX	GLDM	Thu, Jul 30, 2020	38.90	39.12	38.63	38.96
527	AMEX	GLDM	Wed, Jul 29, 2020	39.06	39.48	38.68	39.30
526	AMEX	GLDM	Tue, Jul 28, 2020	38.62	39.08	38.48	39.00
525	AMEX	GLDM	Mon, Jul 27, 2020	38.58	38.78	38.52	38.66
524	AMEX	GLDM	Fri, Jul 24, 2020	38.00	38.00	37.82	37.96
523	AMEX	GLDM	Thu, Jul 23, 2020	37.38	37.84	37.26	37.58
522	AMEX	GLDM	Wed, Jul 22, 2020	36.94	37.28	36.86	37.28
521	AMEX	GLDM	Tue, Jul 21, 2020	36.60	36.74	36.55	36.70
520	AMEX	GLDM	Mon, Jul 20, 2020	36.22	36.28	36.12	36.28
519	AMEX	GLDM	Fri, Jul 17, 2020	36.06	36.12	35.98	36.08
518	AMEX	GLDM	Thu, Jul 16, 2020	36.02	36.06	35.78	35.80
517	AMEX	GLDM	Wed, Jul 15, 2020	35.98	36.14	35.93	36.12
516	AMEX	GLDM	Tue, Jul 14, 2020	35.84	36.10	35.80	36.10
515	AMEX	GLDM	Mon, Jul 13, 2020	36.14	36.15	35.90	35.90
514	AMEX	GLDM	Fri, Jul 10, 2020	36.06	36.08	35.76	35.90
513	AMEX	GLDM	Thu, Jul 9, 2020	36.18	36.20	35.80	35.98
512	AMEX	GLDM	Wed, Jul 8, 2020	36.14	36.24	36.02	36.10
511	AMEX	GLDM	Tue, Jul 7, 2020	35.52	35.84	35.50	35.84
510	AMEX	GLDM	Mon, Jul 6, 2020	35.60	35.64	35.46	35.60
509	AMEX	GLDM	Thu, Jul 2, 2020	35.26	35.48	35.20	35.42
508	AMEX	GLDM	Wed, Jul 1, 2020	35.44	35.44	35.07	35.34
507	AMEX	GLDM	Tue, Jun 30, 2020	35.28	35.60	35.24	35.52
506	AMEX	GLDM	Mon, Jun 29, 2020	35.34	35.36	35.24	35.32
505	AMEX	GLDM	Fri, Jun 26, 2020	34.96	35.34	34.84	35.30
504	AMEX	GLDM	Thu, Jun 25, 2020	35.20	35.20	35.04	35.18
503	AMEX	GLDM	Wed, Jun 24, 2020	35.20	35.40	35.08	35.22
502	AMEX	GLDM	Tue, Jun 23, 2020	35.16	35.30	35.10	35.28
501	AMEX	GLDM	Mon, Jun 22, 2020	35.00	35.14	34.88	35.02
500	AMEX	GLDM	Fri, Jun 19, 2020	34.52	34.79	34.52	34.78
499	AMEX	GLDM	Thu, Jun 18, 2020	34.42	34.42	34.22	34.40
498	AMEX	GLDM	Wed, Jun 17, 2020	34.38	34.50	34.30	34.48
497	AMEX	GLDM	Tue, Jun 16, 2020	34.32	34.50	34.24	34.40
496	AMEX	GLDM	Mon, Jun 15, 2020	34.52	34.52	33.96	34.40
495	AMEX	GLDM	Fri, Jun 12, 2020	34.66	34.77	34.48	34.52
494	AMEX	GLDM	Thu, Jun 11, 2020	34.64	34.80	34.36	34.46
493	AMEX	GLDM	Wed, Jun 10, 2020	34.38	34.70	34.06	34.68
492	AMEX	GLDM	Tue, Jun 9, 2020	34.14	34.32	34.12	34.18
491	AMEX	GLDM	Mon, Jun 8, 2020	33.70	33.90	33.61	33.84
490	AMEX	GLDM	Fri, Jun 5, 2020	33.62	33.66	33.30	33.50
489	AMEX	GLDM	Thu, Jun 4, 2020	34.18	34.32	33.91	34.22
488	AMEX	GLDM	Wed, Jun 3, 2020	34.02	34.14	33.68	33.86
487	AMEX	GLDM	Tue, Jun 2, 2020	34.76	34.78	34.32	34.48
486	AMEX	GLDM	Mon, Jun 1, 2020	34.54	34.73	34.44	34.68
485	AMEX	GLDM	Fri, May 29, 2020	34.50	34.66	34.42	34.54
484	AMEX	GLDM	Thu, May 28, 2020	34.36	34.44	34.12	34.30
483	AMEX	GLDM	Wed, May 27, 2020	33.80	34.20	33.76	34.16
482	AMEX	GLDM	Tue, May 26, 2020	34.46	34.46	34.06	34.14
481	AMEX	GLDM	Fri, May 22, 2020	34.54	34.66	34.50	34.62
480	AMEX	GLDM	Thu, May 21, 2020	34.68	34.68	34.24	34.42
479	AMEX	GLDM	Wed, May 20, 2020	34.88	34.98	34.76	34.90
478	AMEX	GLDM	Tue, May 19, 2020	34.70	34.86	34.57	34.82
477	AMEX	GLDM	Mon, May 18, 2020	34.84	34.90	34.44	34.54
476	AMEX	GLDM	Fri, May 15, 2020	34.76	34.92	34.59	34.80
475	AMEX	GLDM	Thu, May 14, 2020	34.26	34.63	34.24	34.56
474	AMEX	GLDM	Wed, May 13, 2020	34.10	34.26	34.02	34.24
473	AMEX	GLDM	Tue, May 12, 2020	34.00	34.12	33.83	33.94
472	AMEX	GLDM	Mon, May 11, 2020	34.00	34.07	33.72	33.84
471	AMEX	GLDM	Fri, May 8, 2020	34.16	34.32	33.94	34.04
470	AMEX	GLDM	Thu, May 7, 2020	33.84	34.34	33.79	34.22
469	AMEX	GLDM	Wed, May 6, 2020	33.70	33.86	33.54	33.72
468	AMEX	GLDM	Tue, May 5, 2020	33.96	34.15	33.79	34.14
467	AMEX	GLDM	Mon, May 4, 2020	34.00	34.12	33.90	33.98
466	AMEX	GLDM	Fri, May 1, 2020	33.44	34.02	33.44	33.92
465	AMEX	GLDM	Thu, Apr 30, 2020	33.94	34.06	33.52	33.68
464	AMEX	GLDM	Wed, Apr 29, 2020	33.96	34.28	33.86	34.24
463	AMEX	GLDM	Tue, Apr 28, 2020	34.14	34.14	33.74	34.10
462	AMEX	GLDM	Mon, Apr 27, 2020	34.32	34.32	34.03	34.30
461	AMEX	GLDM	Fri, Apr 24, 2020	34.60	34.62	34.11	34.50
460	AMEX	GLDM	Thu, Apr 23, 2020	34.44	34.67	34.32	34.54
459	AMEX	GLDM	Wed, Apr 22, 2020	34.04	34.30	34.00	34.24
458	AMEX	GLDM	Tue, Apr 21, 2020	33.36	33.74	33.28	33.62
457	AMEX	GLDM	Mon, Apr 20, 2020	33.66	33.96	33.54	33.84
456	AMEX	GLDM	Fri, Apr 17, 2020	33.88	33.92	33.52	33.58
455	AMEX	GLDM	Thu, Apr 16, 2020	34.32	34.59	34.06	34.30
454	AMEX	GLDM	Wed, Apr 15, 2020	34.30	34.45	34.09	34.42
453	AMEX	GLDM	Tue, Apr 14, 2020	34.50	34.86	34.32	34.48
452	AMEX	GLDM	Mon, Apr 13, 2020	33.70	34.38	33.64	34.28
451	AMEX	GLDM	Thu, Apr 9, 2020	33.44	33.72	33.32	33.58
450	AMEX	GLDM	Wed, Apr 8, 2020	32.96	33.04	32.78	32.82
449	AMEX	GLDM	Tue, Apr 7, 2020	32.92	33.16	32.74	33.14
448	AMEX	GLDM	Mon, Apr 6, 2020	32.66	33.30	32.62	33.22
447	AMEX	GLDM	Fri, Apr 3, 2020	32.26	32.44	32.14	32.42
446	AMEX	GLDM	Thu, Apr 2, 2020	31.98	32.32	31.92	32.22
445	AMEX	GLDM	Wed, Apr 1, 2020	31.46	31.80	31.31	31.68
444	AMEX	GLDM	Tue, Mar 31, 2020	32.08	32.17	31.42	31.44
443	AMEX	GLDM	Mon, Mar 30, 2020	32.34	32.44	32.14	32.38
442	AMEX	GLDM	Fri, Mar 27, 2020	32.42	32.54	32.24	32.40
441	AMEX	GLDM	Thu, Mar 26, 2020	32.66	32.78	32.26	32.56
440	AMEX	GLDM	Wed, Mar 25, 2020	32.24	32.34	32.02	32.10
439	AMEX	GLDM	Tue, Mar 24, 2020	32.74	32.74	32.04	32.50
438	AMEX	GLDM	Mon, Mar 23, 2020	30.22	31.14	30.16	31.00
437	AMEX	GLDM	Fri, Mar 20, 2020	29.82	29.91	29.50	30.00
436	AMEX	GLDM	Thu, Mar 19, 2020	29.46	29.78	29.24	29.28
435	AMEX	GLDM	Wed, Mar 18, 2020	30.02	30.28	29.40	29.82
434	AMEX	GLDM	Tue, Mar 17, 2020	29.70	30.98	29.68	30.48
433	AMEX	GLDM	Mon, Mar 16, 2020	29.18	30.29	28.76	30.08
432	AMEX	GLDM	Fri, Mar 13, 2020	31.66	31.70	30.02	30.38
431	AMEX	GLDM	Thu, Mar 12, 2020	32.10	32.10	31.14	31.32
430	AMEX	GLDM	Wed, Mar 11, 2020	33.14	33.16	32.56	32.64
429	AMEX	GLDM	Tue, Mar 10, 2020	33.12	33.14	32.76	32.76
428	AMEX	GLDM	Mon, Mar 9, 2020	33.62	33.72	33.14	33.48
427	AMEX	GLDM	Fri, Mar 6, 2020	33.56	33.74	32.76	33.38
426	AMEX	GLDM	Thu, Mar 5, 2020	33.08	33.40	33.01	33.36
425	AMEX	GLDM	Wed, Mar 4, 2020	32.72	32.81	32.58	32.66
424	AMEX	GLDM	Tue, Mar 3, 2020	31.98	32.88	31.95	32.62
423	AMEX	GLDM	Mon, Mar 2, 2020	31.78	31.94	31.60	31.62
422	AMEX	GLDM	Fri, Feb 28, 2020	32.36	32.38	31.16	31.48
421	AMEX	GLDM	Thu, Feb 27, 2020	32.98	33.12	32.62	32.64
420	AMEX	GLDM	Wed, Feb 26, 2020	32.62	32.90	32.42	32.66
419	AMEX	GLDM	Tue, Feb 25, 2020	32.88	33.07	32.42	32.52
418	AMEX	GLDM	Mon, Feb 24, 2020	33.56	33.60	32.92	33.10
417	AMEX	GLDM	Fri, Feb 21, 2020	32.72	32.90	32.68	32.80
416	AMEX	GLDM	Thu, Feb 20, 2020	32.22	32.38	32.20	32.28
415	AMEX	GLDM	Wed, Feb 19, 2020	32.00	32.18	31.96	32.16
414	AMEX	GLDM	Tue, Feb 18, 2020	31.76	32.01	31.68	31.98
413	AMEX	GLDM	Fri, Feb 14, 2020	31.52	31.60	31.50	31.58
412	AMEX	GLDM	Thu, Feb 13, 2020	31.42	31.48	31.36	31.42
411	AMEX	GLDM	Wed, Feb 12, 2020	31.24	31.32	31.18	31.24
410	AMEX	GLDM	Tue, Feb 11, 2020	31.38	31.38	31.16	31.28
409	AMEX	GLDM	Mon, Feb 10, 2020	31.42	31.46	31.34	31.40
408	AMEX	GLDM	Fri, Feb 7, 2020	31.32	31.39	31.22	31.32
407	AMEX	GLDM	Thu, Feb 6, 2020	31.20	31.26	31.15	31.22
406	AMEX	GLDM	Wed, Feb 5, 2020	31.00	31.11	30.96	31.04
405	AMEX	GLDM	Tue, Feb 4, 2020	31.14	31.15	30.90	31.00
404	AMEX	GLDM	Mon, Feb 3, 2020	31.50	31.51	31.30	31.44
403	AMEX	GLDM	Fri, Jan 31, 2020	31.54	31.71	31.54	31.66
402	AMEX	GLDM	Thu, Jan 30, 2020	31.50	31.62	31.36	31.46
401	AMEX	GLDM	Wed, Jan 29, 2020	31.30	31.48	31.26	31.44
400	AMEX	GLDM	Tue, Jan 28, 2020	31.42	31.47	31.26	31.28
399	AMEX	GLDM	Mon, Jan 27, 2020	31.62	31.64	31.45	31.56
398	AMEX	GLDM	Fri, Jan 24, 2020	31.12	31.42	31.12	31.34
397	AMEX	GLDM	Thu, Jan 23, 2020	31.08	31.28	31.07	31.18
396	AMEX	GLDM	Wed, Jan 22, 2020	31.08	31.10	31.02	31.08
395	AMEX	GLDM	Tue, Jan 21, 2020	30.90	31.10	30.85	31.10
394	AMEX	GLDM	Fri, Jan 17, 2020	31.04	31.14	31.00	31.04
393	AMEX	GLDM	Thu, Jan 16, 2020	30.98	31.04	30.88	31.00
392	AMEX	GLDM	Wed, Jan 15, 2020	30.96	31.08	30.88	31.04
391	AMEX	GLDM	Tue, Jan 14, 2020	30.82	30.89	30.74	30.86
390	AMEX	GLDM	Mon, Jan 13, 2020	31.02	31.02	30.88	30.90
389	AMEX	GLDM	Fri, Jan 10, 2020	31.00	31.14	30.98	31.14
388	AMEX	GLDM	Thu, Jan 9, 2020	30.96	31.02	30.82	30.92
387	AMEX	GLDM	Wed, Jan 8, 2020	31.46	31.48	30.97	31.12
386	AMEX	GLDM	Tue, Jan 7, 2020	31.28	31.38	31.24	31.36
385	AMEX	GLDM	Mon, Jan 6, 2020	31.42	31.46	31.14	31.24
384	AMEX	GLDM	Fri, Jan 3, 2020	30.88	30.98	30.80	30.90
383	AMEX	GLDM	Thu, Jan 2, 2020	30.48	30.54	30.38	30.50
382	AMEX	GLDM	Tue, Dec 31, 2019	30.34	30.42	30.25	30.28
381	AMEX	GLDM	Mon, Dec 30, 2019	30.22	30.25	30.19	30.24
380	AMEX	GLDM	Fri, Dec 27, 2019	30.14	30.23	30.12	30.14
379	AMEX	GLDM	Thu, Dec 26, 2019	30.10	30.18	30.06	30.16
378	AMEX	GLDM	Tue, Dec 24, 2019	29.76	29.93	29.76	29.92
377	AMEX	GLDM	Mon, Dec 23, 2019	29.56	29.65	29.56	29.62
376	AMEX	GLDM	Fri, Dec 20, 2019	29.54	29.54	29.44	29.48
375	AMEX	GLDM	Thu, Dec 19, 2019	29.46	29.55	29.42	29.51
374	AMEX	GLDM	Wed, Dec 18, 2019	29.42	29.49	29.40	29.42
373	AMEX	GLDM	Tue, Dec 17, 2019	29.46	29.48	29.42	29.44
372	AMEX	GLDM	Mon, Dec 16, 2019	29.50	29.52	29.40	29.44
371	AMEX	GLDM	Fri, Dec 13, 2019	29.36	29.48	29.24	29.46
370	AMEX	GLDM	Thu, Dec 12, 2019	29.62	29.62	29.22	29.32
369	AMEX	GLDM	Wed, Dec 11, 2019	29.28	29.50	29.26	29.44
368	AMEX	GLDM	Tue, Dec 10, 2019	29.29	29.29	29.18	29.22
367	AMEX	GLDM	Mon, Dec 9, 2019	29.20	29.20	29.10	29.14
366	AMEX	GLDM	Fri, Dec 6, 2019	29.18	29.20	29.10	29.14
365	AMEX	GLDM	Thu, Dec 5, 2019	29.38	29.54	29.38	29.46
364	AMEX	GLDM	Wed, Dec 4, 2019	29.48	29.48	29.36	29.42
363	AMEX	GLDM	Tue, Dec 3, 2019	29.44	29.56	29.43	29.48
362	AMEX	GLDM	Mon, Dec 2, 2019	29.10	29.23	29.10	29.20
361	AMEX	GLDM	Fri, Nov 29, 2019	29.04	29.26	29.03	29.22
360	AMEX	GLDM	Wed, Nov 27, 2019	29.04	29.06	28.98	29.02
359	AMEX	GLDM	Tue, Nov 26, 2019	29.02	29.18	28.94	29.18
358	AMEX	GLDM	Mon, Nov 25, 2019	29.08	29.13	29.00	29.02
357	AMEX	GLDM	Fri, Nov 22, 2019	29.32	29.32	29.16	29.18
356	AMEX	GLDM	Thu, Nov 21, 2019	29.32	29.34	29.18	29.24
355	AMEX	GLDM	Wed, Nov 20, 2019	29.34	29.44	29.24	29.40
354	AMEX	GLDM	Tue, Nov 19, 2019	29.26	29.44	29.26	29.36
353	AMEX	GLDM	Mon, Nov 18, 2019	29.34	29.41	29.29	29.38
352	AMEX	GLDM	Fri, Nov 15, 2019	29.22	29.32	29.22	29.28
351	AMEX	GLDM	Thu, Nov 14, 2019	29.32	29.42	29.22	29.34
350	AMEX	GLDM	Wed, Nov 13, 2019	29.20	29.27	29.14	29.22
349	AMEX	GLDM	Tue, Nov 12, 2019	29.04	29.15	28.86	29.10
348	AMEX	GLDM	Mon, Nov 11, 2019	29.14	29.18	28.91	29.02
347	AMEX	GLDM	Fri, Nov 8, 2019	29.18	29.30	29.10	29.10
346	AMEX	GLDM	Thu, Nov 7, 2019	29.68	29.70	29.14	29.28
345	AMEX	GLDM	Wed, Nov 6, 2019	29.68	29.81	29.65	29.76
344	AMEX	GLDM	Tue, Nov 5, 2019	29.80	29.83	29.52	29.62
343	AMEX	GLDM	Mon, Nov 4, 2019	30.12	30.17	30.02	30.08
342	AMEX	GLDM	Fri, Nov 1, 2019	30.12	30.26	30.08	30.18
341	AMEX	GLDM	Thu, Oct 31, 2019	30.06	30.21	30.06	30.18
340	AMEX	GLDM	Wed, Oct 30, 2019	29.76	29.87	29.56	29.86
339	AMEX	GLDM	Tue, Oct 29, 2019	29.66	29.76	29.60	29.70
338	AMEX	GLDM	Mon, Oct 28, 2019	29.92	29.92	29.73	29.80
337	AMEX	GLDM	Fri, Oct 25, 2019	30.24	30.24	29.95	30.02
336	AMEX	GLDM	Thu, Oct 24, 2019	29.86	30.02	29.85	29.96
335	AMEX	GLDM	Wed, Oct 23, 2019	29.78	29.85	29.76	29.78
334	AMEX	GLDM	Tue, Oct 22, 2019	29.68	29.71	29.59	29.70
333	AMEX	GLDM	Mon, Oct 21, 2019	29.80	29.82	29.56	29.60
332	AMEX	GLDM	Fri, Oct 18, 2019	29.76	29.79	29.72	29.76
331	AMEX	GLDM	Thu, Oct 17, 2019	29.76	29.87	29.74	29.76
330	AMEX	GLDM	Wed, Oct 16, 2019	29.68	29.76	29.58	29.74
329	AMEX	GLDM	Tue, Oct 15, 2019	29.70	29.70	29.48	29.54
328	AMEX	GLDM	Mon, Oct 14, 2019	29.76	29.82	29.72	29.78
327	AMEX	GLDM	Fri, Oct 11, 2019	29.64	29.74	29.42	29.64
326	AMEX	GLDM	Thu, Oct 10, 2019	29.98	29.98	29.77	29.82
325	AMEX	GLDM	Wed, Oct 9, 2019	30.12	30.18	30.00	30.08
324	AMEX	GLDM	Tue, Oct 8, 2019	30.06	30.12	29.90	30.04
323	AMEX	GLDM	Mon, Oct 7, 2019	29.90	30.02	29.70	29.80
322	AMEX	GLDM	Fri, Oct 4, 2019	29.96	30.13	29.90	30.04
321	AMEX	GLDM	Thu, Oct 3, 2019	29.92	30.32	29.92	30.04
320	AMEX	GLDM	Wed, Oct 2, 2019	29.82	30.04	29.75	29.90
319	AMEX	GLDM	Tue, Oct 1, 2019	29.24	29.67	29.18	29.54
318	AMEX	GLDM	Mon, Sep 30, 2019	29.60	29.68	29.23	29.40
317	AMEX	GLDM	Fri, Sep 27, 2019	29.72	29.99	29.68	29.88
316	AMEX	GLDM	Thu, Sep 26, 2019	30.12	30.18	29.98	30.04
315	AMEX	GLDM	Wed, Sep 25, 2019	30.50	30.54	29.96	30.04
314	AMEX	GLDM	Tue, Sep 24, 2019	30.32	30.65	30.26	30.60
313	AMEX	GLDM	Mon, Sep 23, 2019	30.32	30.46	30.28	30.42
312	AMEX	GLDM	Fri, Sep 20, 2019	29.98	30.28	29.95	30.26
311	AMEX	GLDM	Thu, Sep 19, 2019	29.98	30.00	29.88	29.92
310	AMEX	GLDM	Wed, Sep 18, 2019	30.04	30.16	29.62	29.78
309	AMEX	GLDM	Tue, Sep 17, 2019	30.02	30.08	29.90	30.00
308	AMEX	GLDM	Mon, Sep 16, 2019	29.98	30.06	29.84	29.92
307	AMEX	GLDM	Fri, Sep 13, 2019	30.02	30.06	29.66	29.68
306	AMEX	GLDM	Thu, Sep 12, 2019	30.22	30.30	29.88	29.92
305	AMEX	GLDM	Wed, Sep 11, 2019	29.72	29.91	29.70	29.86
304	AMEX	GLDM	Tue, Sep 10, 2019	29.90	29.94	29.66	29.66
303	AMEX	GLDM	Mon, Sep 9, 2019	30.12	30.16	29.90	29.94
302	AMEX	GLDM	Fri, Sep 6, 2019	30.40	30.50	30.03	30.04
301	AMEX	GLDM	Thu, Sep 5, 2019	30.70	30.70	30.06	30.32
300	AMEX	GLDM	Wed, Sep 4, 2019	30.80	31.08	30.80	31.02
299	AMEX	GLDM	Tue, Sep 3, 2019	30.70	30.93	30.64	30.86
298	AMEX	GLDM	Fri, Aug 30, 2019	30.46	30.58	30.30	30.40
297	AMEX	GLDM	Thu, Aug 29, 2019	30.80	30.80	30.34	30.52
296	AMEX	GLDM	Wed, Aug 28, 2019	30.78	30.84	30.61	30.72
295	AMEX	GLDM	Tue, Aug 27, 2019	30.56	30.84	30.54	30.78
294	AMEX	GLDM	Mon, Aug 26, 2019	30.58	30.70	30.47	30.50
293	AMEX	GLDM	Fri, Aug 23, 2019	30.04	30.54	29.98	30.52
292	AMEX	GLDM	Thu, Aug 22, 2019	29.92	30.02	29.89	29.92
291	AMEX	GLDM	Wed, Aug 21, 2019	29.98	30.09	29.96	30.00
290	AMEX	GLDM	Tue, Aug 20, 2019	30.02	30.11	29.98	30.10
289	AMEX	GLDM	Mon, Aug 19, 2019	29.92	30.02	29.82	29.86
288	AMEX	GLDM	Fri, Aug 16, 2019	30.22	30.29	30.02	30.22
287	AMEX	GLDM	Thu, Aug 15, 2019	30.28	30.48	30.19	30.40
286	AMEX	GLDM	Wed, Aug 14, 2019	30.26	30.42	30.06	30.24
285	AMEX	GLDM	Tue, Aug 13, 2019	30.30	30.34	29.54	30.00
284	AMEX	GLDM	Mon, Aug 12, 2019	29.98	30.33	29.98	30.16
283	AMEX	GLDM	Fri, Aug 9, 2019	29.92	30.04	29.84	29.90
282	AMEX	GLDM	Thu, Aug 8, 2019	29.84	30.13	29.78	30.00
281	AMEX	GLDM	Wed, Aug 7, 2019	29.90	30.15	29.82	29.84
280	AMEX	GLDM	Tue, Aug 6, 2019	29.28	29.42	29.21	29.40
279	AMEX	GLDM	Mon, Aug 5, 2019	29.20	29.34	29.02	29.18
278	AMEX	GLDM	Fri, Aug 2, 2019	28.66	28.90	28.66	28.76
277	AMEX	GLDM	Thu, Aug 1, 2019	28.04	28.86	28.02	28.86
276	AMEX	GLDM	Wed, Jul 31, 2019	28.56	28.62	28.16	28.20
275	AMEX	GLDM	Tue, Jul 30, 2019	28.54	28.60	28.44	28.56
274	AMEX	GLDM	Mon, Jul 29, 2019	28.38	28.52	28.26	28.48
273	AMEX	GLDM	Fri, Jul 26, 2019	28.42	28.42	28.28	28.30
272	AMEX	GLDM	Thu, Jul 25, 2019	28.42	28.42	28.17	28.24
271	AMEX	GLDM	Wed, Jul 24, 2019	28.50	28.52	28.37	28.42
270	AMEX	GLDM	Tue, Jul 23, 2019	28.46	28.56	28.27	28.28
269	AMEX	GLDM	Mon, Jul 22, 2019	28.48	28.54	28.43	28.44
268	AMEX	GLDM	Fri, Jul 19, 2019	28.68	28.80	28.34	28.46
267	AMEX	GLDM	Thu, Jul 18, 2019	28.34	28.92	28.29	28.86
266	AMEX	GLDM	Wed, Jul 17, 2019	28.16	28.48	28.14	28.47
265	AMEX	GLDM	Tue, Jul 16, 2019	28.20	28.22	27.98	28.04
264	AMEX	GLDM	Mon, Jul 15, 2019	28.20	28.25	28.10	28.24
263	AMEX	GLDM	Fri, Jul 12, 2019	28.12	28.30	28.06	28.24
262	AMEX	GLDM	Thu, Jul 11, 2019	28.24	28.28	28.03	28.08
261	AMEX	GLDM	Wed, Jul 10, 2019	28.14	28.32	28.04	28.30
260	AMEX	GLDM	Tue, Jul 9, 2019	27.80	27.95	27.76	27.89
259	AMEX	GLDM	Mon, Jul 8, 2019	27.98	27.99	27.80	27.80
258	AMEX	GLDM	Fri, Jul 5, 2019	27.82	28.00	27.70	27.98
257	AMEX	GLDM	Wed, Jul 3, 2019	28.28	28.37	28.20	28.30
256	AMEX	GLDM	Tue, Jul 2, 2019	27.80	28.26	27.76	28.24
255	AMEX	GLDM	Mon, Jul 1, 2019	27.82	27.86	27.62	27.62
254	AMEX	GLDM	Fri, Jun 28, 2019	28.16	28.22	28.08	28.18
253	AMEX	GLDM	Thu, Jun 27, 2019	28.02	28.13	28.00	28.12
252	AMEX	GLDM	Wed, Jun 26, 2019	28.14	28.26	28.04	28.14
251	AMEX	GLDM	Tue, Jun 25, 2019	28.56	28.68	28.20	28.40
250	AMEX	GLDM	Mon, Jun 24, 2019	28.10	28.36	28.04	28.34
249	AMEX	GLDM	Fri, Jun 21, 2019	27.90	27.96	27.74	27.94
248	AMEX	GLDM	Thu, Jun 20, 2019	27.60	27.81	27.56	27.76
247	AMEX	GLDM	Wed, Jun 19, 2019	26.84	27.06	26.82	27.04
246	AMEX	GLDM	Tue, Jun 18, 2019	27.00	27.02	26.76	26.86
245	AMEX	GLDM	Mon, Jun 17, 2019	26.82	26.82	26.70	26.76
244	AMEX	GLDM	Fri, Jun 14, 2019	26.92	26.98	26.72	26.78
243	AMEX	GLDM	Thu, Jun 13, 2019	26.66	26.82	26.66	26.78
242	AMEX	GLDM	Wed, Jun 12, 2019	26.56	26.70	26.56	26.60
241	AMEX	GLDM	Tue, Jun 11, 2019	26.42	26.53	26.42	26.48
240	AMEX	GLDM	Mon, Jun 10, 2019	26.56	26.56	26.46	26.54
239	AMEX	GLDM	Fri, Jun 7, 2019	26.82	26.92	26.74	26.78
238	AMEX	GLDM	Thu, Jun 6, 2019	26.66	26.76	26.62	26.62
237	AMEX	GLDM	Wed, Jun 5, 2019	26.70	26.74	26.52	26.54
236	AMEX	GLDM	Tue, Jun 4, 2019	26.42	26.52	26.36	26.48
235	AMEX	GLDM	Mon, Jun 3, 2019	26.26	26.52	26.22	26.46
234	AMEX	GLDM	Fri, May 31, 2019	25.94	26.10	25.89	26.08
233	AMEX	GLDM	Thu, May 30, 2019	25.58	25.74	25.56	25.74
232	AMEX	GLDM	Wed, May 29, 2019	25.62	25.64	25.56	25.56
231	AMEX	GLDM	Tue, May 28, 2019	25.54	25.57	25.49	25.56
230	AMEX	GLDM	Fri, May 24, 2019	25.64	25.66	25.58	25.66
229	AMEX	GLDM	Thu, May 23, 2019	25.54	25.70	25.54	25.62
228	AMEX	GLDM	Wed, May 22, 2019	25.48	25.48	25.42	25.42
227	AMEX	GLDM	Tue, May 21, 2019	25.40	25.46	25.36	25.44
226	AMEX	GLDM	Mon, May 20, 2019	25.50	25.54	25.47	25.54
225	AMEX	GLDM	Fri, May 17, 2019	25.62	25.62	25.47	25.54
224	AMEX	GLDM	Thu, May 16, 2019	25.80	25.82	25.66	25.70
223	AMEX	GLDM	Wed, May 15, 2019	25.94	25.97	25.86	25.90
222	AMEX	GLDM	Tue, May 14, 2019	25.94	25.96	25.84	25.90
221	AMEX	GLDM	Mon, May 13, 2019	25.94	25.98	25.88	25.96
220	AMEX	GLDM	Fri, May 10, 2019	25.70	25.74	25.66	25.70
219	AMEX	GLDM	Thu, May 9, 2019	25.60	25.72	25.56	25.66
218	AMEX	GLDM	Wed, May 8, 2019	25.72	25.72	25.54	25.58
217	AMEX	GLDM	Tue, May 7, 2019	25.58	25.69	25.58	25.64
216	AMEX	GLDM	Mon, May 6, 2019	25.52	25.62	25.51	25.58
215	AMEX	GLDM	Fri, May 3, 2019	25.52	25.62	25.50	25.54
214	AMEX	GLDM	Thu, May 2, 2019	25.32	25.40	25.30	25.38
213	AMEX	GLDM	Wed, May 1, 2019	25.62	25.70	25.42	25.48
212	AMEX	GLDM	Tue, Apr 30, 2019	25.58	25.66	25.58	25.64
211	AMEX	GLDM	Mon, Apr 29, 2019	25.58	25.58	25.52	25.58
210	AMEX	GLDM	Fri, Apr 26, 2019	25.64	25.74	25.64	25.66
209	AMEX	GLDM	Thu, Apr 25, 2019	25.54	25.62	25.48	25.50
208	AMEX	GLDM	Wed, Apr 24, 2019	25.40	25.53	25.39	25.48
207	AMEX	GLDM	Tue, Apr 23, 2019	25.30	25.43	25.29	25.40
206	AMEX	GLDM	Mon, Apr 22, 2019	25.48	25.50	25.44	25.48
205	AMEX	GLDM	Thu, Apr 18, 2019	25.44	25.49	25.42	25.48
204	AMEX	GLDM	Wed, Apr 17, 2019	25.48	25.49	25.42	25.46
203	AMEX	GLDM	Tue, Apr 16, 2019	25.48	25.52	25.44	25.48
202	AMEX	GLDM	Mon, Apr 15, 2019	25.64	25.78	25.62	25.74
201	AMEX	GLDM	Fri, Apr 12, 2019	25.80	25.87	25.76	25.77
200	AMEX	GLDM	Thu, Apr 11, 2019	25.92	25.96	25.76	25.80
199	AMEX	GLDM	Wed, Apr 10, 2019	26.08	26.18	26.07	26.12
198	AMEX	GLDM	Tue, Apr 9, 2019	26.08	26.09	26.02	26.06
197	AMEX	GLDM	Mon, Apr 8, 2019	26.02	26.02	25.90	25.92
196	AMEX	GLDM	Fri, Apr 5, 2019	25.78	25.82	25.74	25.80
195	AMEX	GLDM	Thu, Apr 4, 2019	25.62	25.86	25.58	25.84
194	AMEX	GLDM	Wed, Apr 3, 2019	25.76	25.80	25.72	25.76
193	AMEX	GLDM	Tue, Apr 2, 2019	25.76	25.80	25.74	25.80
192	AMEX	GLDM	Mon, Apr 1, 2019	25.90	25.90	25.70	25.72
191	AMEX	GLDM	Fri, Mar 29, 2019	25.96	25.96	25.80	25.82
190	AMEX	GLDM	Thu, Mar 28, 2019	25.86	25.88	25.74	25.78
189	AMEX	GLDM	Wed, Mar 27, 2019	26.30	26.30	26.12	26.16
188	AMEX	GLDM	Tue, Mar 26, 2019	26.34	26.34	26.24	26.28
187	AMEX	GLDM	Mon, Mar 25, 2019	26.36	26.45	26.32	26.40
186	AMEX	GLDM	Fri, Mar 22, 2019	26.20	26.26	26.18	26.22
185	AMEX	GLDM	Thu, Mar 21, 2019	26.30	26.30	26.03	26.14
184	AMEX	GLDM	Wed, Mar 20, 2019	26.16	26.30	25.94	26.26
183	AMEX	GLDM	Tue, Mar 19, 2019	26.16	26.18	26.08	26.10
182	AMEX	GLDM	Mon, Mar 18, 2019	26.08	26.10	25.99	26.04
181	AMEX	GLDM	Fri, Mar 15, 2019	26.04	26.09	26.00	26.02
180	AMEX	GLDM	Thu, Mar 14, 2019	25.88	25.92	25.84	25.90
179	AMEX	GLDM	Wed, Mar 13, 2019	26.14	26.20	26.10	26.18
178	AMEX	GLDM	Tue, Mar 12, 2019	25.92	26.02	25.88	26.00
177	AMEX	GLDM	Mon, Mar 11, 2019	25.92	25.92	25.78	25.84
176	AMEX	GLDM	Fri, Mar 8, 2019	25.96	25.98	25.88	25.96
175	AMEX	GLDM	Thu, Mar 7, 2019	25.64	25.72	25.64	25.70
174	AMEX	GLDM	Wed, Mar 6, 2019	25.68	25.72	25.66	25.70
173	AMEX	GLDM	Tue, Mar 5, 2019	25.68	25.74	25.59	25.74
172	AMEX	GLDM	Mon, Mar 4, 2019	25.70	25.76	25.62	25.72
171	AMEX	GLDM	Fri, Mar 1, 2019	26.12	26.22	25.78	25.78
170	AMEX	GLDM	Thu, Feb 28, 2019	26.38	26.38	26.22	26.24
169	AMEX	GLDM	Wed, Feb 27, 2019	26.48	26.48	26.30	26.38
168	AMEX	GLDM	Tue, Feb 26, 2019	26.52	26.56	26.45	26.54
167	AMEX	GLDM	Mon, Feb 25, 2019	26.60	26.64	26.48	26.52
166	AMEX	GLDM	Fri, Feb 22, 2019	26.56	26.63	26.52	26.54
165	AMEX	GLDM	Thu, Feb 21, 2019	26.66	26.68	26.44	26.44
164	AMEX	GLDM	Wed, Feb 20, 2019	26.86	26.90	26.72	26.76
163	AMEX	GLDM	Tue, Feb 19, 2019	26.66	26.80	26.63	26.79
162	AMEX	GLDM	Fri, Feb 15, 2019	26.36	26.42	26.27	26.39
161	AMEX	GLDM	Thu, Feb 14, 2019	26.20	26.26	26.12	26.22
160	AMEX	GLDM	Wed, Feb 13, 2019	26.20	26.32	26.07	26.10
159	AMEX	GLDM	Tue, Feb 12, 2019	26.22	26.22	26.14	26.20
158	AMEX	GLDM	Mon, Feb 11, 2019	26.04	26.18	26.04	26.12
157	AMEX	GLDM	Fri, Feb 8, 2019	26.24	26.28	26.22	26.24
156	AMEX	GLDM	Thu, Feb 7, 2019	26.20	26.20	26.10	26.16
155	AMEX	GLDM	Wed, Feb 6, 2019	26.26	26.26	26.10	26.10
154	AMEX	GLDM	Tue, Feb 5, 2019	26.30	26.30	26.24	26.26
153	AMEX	GLDM	Mon, Feb 4, 2019	26.22	26.28	26.18	26.22
152	AMEX	GLDM	Fri, Feb 1, 2019	26.38	26.44	26.30	26.32
151	AMEX	GLDM	Thu, Jan 31, 2019	26.48	26.48	26.35	26.37
150	AMEX	GLDM	Wed, Jan 30, 2019	26.18	26.44	26.16	26.34
149	AMEX	GLDM	Tue, Jan 29, 2019	26.16	26.22	26.12	26.20
148	AMEX	GLDM	Mon, Jan 28, 2019	25.96	26.06	25.94	26.06
147	AMEX	GLDM	Fri, Jan 25, 2019	25.82	25.98	25.80	25.98
146	AMEX	GLDM	Thu, Jan 24, 2019	25.60	25.66	25.56	25.60
145	AMEX	GLDM	Wed, Jan 23, 2019	25.58	25.69	25.56	25.62
144	AMEX	GLDM	Tue, Jan 22, 2019	25.62	25.70	25.56	25.66
143	AMEX	GLDM	Fri, Jan 18, 2019	25.64	25.68	25.58	25.58
142	AMEX	GLDM	Thu, Jan 17, 2019	25.80	25.84	25.76	25.80
141	AMEX	GLDM	Wed, Jan 16, 2019	25.82	25.88	25.78	25.84
140	AMEX	GLDM	Tue, Jan 15, 2019	25.86	25.86	25.72	25.74
139	AMEX	GLDM	Mon, Jan 14, 2019	25.84	25.84	25.78	25.82
138	AMEX	GLDM	Fri, Jan 11, 2019	25.76	25.80	25.72	25.74
137	AMEX	GLDM	Thu, Jan 10, 2019	25.80	25.82	25.70	25.72
136	AMEX	GLDM	Wed, Jan 9, 2019	25.68	25.86	25.68	25.86
135	AMEX	GLDM	Tue, Jan 8, 2019	25.60	25.72	25.60	25.70
134	AMEX	GLDM	Mon, Jan 7, 2019	25.86	25.86	25.72	25.78
133	AMEX	GLDM	Fri, Jan 4, 2019	25.66	25.71	25.52	25.68
132	AMEX	GLDM	Thu, Jan 3, 2019	25.76	25.90	25.74	25.88
131	AMEX	GLDM	Wed, Jan 2, 2019	25.66	25.73	25.56	25.66
130	AMEX	GLDM	Mon, Dec 31, 2018	25.60	25.64	25.56	25.64
129	AMEX	GLDM	Fri, Dec 28, 2018	25.56	25.60	25.52	25.58
128	AMEX	GLDM	Thu, Dec 27, 2018	25.48	25.60	25.40	25.48
127	AMEX	GLDM	Wed, Dec 26, 2018	25.52	25.56	25.30	25.30
126	AMEX	GLDM	Mon, Dec 24, 2018	25.28	25.40	25.28	25.40
125	AMEX	GLDM	Fri, Dec 21, 2018	25.20	25.20	25.07	25.10
124	AMEX	GLDM	Thu, Dec 20, 2018	25.18	25.32	25.10	25.20
123	AMEX	GLDM	Wed, Dec 19, 2018	24.98	25.14	24.82	24.84
122	AMEX	GLDM	Tue, Dec 18, 2018	24.92	24.98	24.92	24.96
121	AMEX	GLDM	Mon, Dec 17, 2018	24.82	24.95	24.81	24.92
120	AMEX	GLDM	Fri, Dec 14, 2018	24.66	24.80	24.64	24.74
119	AMEX	GLDM	Thu, Dec 13, 2018	24.86	24.86	24.80	24.84
118	AMEX	GLDM	Wed, Dec 12, 2018	24.86	24.92	24.86	24.90
117	AMEX	GLDM	Tue, Dec 11, 2018	24.88	24.90	24.80	24.86
116	AMEX	GLDM	Mon, Dec 10, 2018	24.88	24.92	24.83	24.88
115	AMEX	GLDM	Fri, Dec 7, 2018	24.84	24.98	24.84	24.94
114	AMEX	GLDM	Thu, Dec 6, 2018	24.84	24.88	24.73	24.76
113	AMEX	GLDM	Tue, Dec 4, 2018	24.82	24.82	24.72	24.76
112	AMEX	GLDM	Mon, Dec 3, 2018	24.64	24.68	24.58	24.58
111	AMEX	GLDM	Fri, Nov 30, 2018	24.40	24.44	24.32	24.44
110	AMEX	GLDM	Thu, Nov 29, 2018	24.52	24.56	24.44	24.46
109	AMEX	GLDM	Wed, Nov 28, 2018	24.24	24.52	24.22	24.40
108	AMEX	GLDM	Tue, Nov 27, 2018	24.42	24.42	24.22	24.28
107	AMEX	GLDM	Mon, Nov 26, 2018	24.50	24.50	24.42	24.44
106	AMEX	GLDM	Fri, Nov 23, 2018	24.48	24.48	24.44	24.44
105	AMEX	GLDM	Wed, Nov 21, 2018	24.52	24.58	24.48	24.50
104	AMEX	GLDM	Tue, Nov 20, 2018	24.52	24.52	24.39	24.44
103	AMEX	GLDM	Mon, Nov 19, 2018	24.42	24.48	24.40	24.46
102	AMEX	GLDM	Fri, Nov 16, 2018	24.48	24.50	24.38	24.42
101	AMEX	GLDM	Thu, Nov 15, 2018	24.28	24.30	24.22	24.24
100	AMEX	GLDM	Wed, Nov 14, 2018	24.00	24.30	23.98	24.22
99	AMEX	GLDM	Tue, Nov 13, 2018	24.04	24.08	23.98	24.02
98	AMEX	GLDM	Mon, Nov 12, 2018	24.06	24.10	24.00	24.00
97	AMEX	GLDM	Fri, Nov 9, 2018	24.22	24.24	24.12	24.18
96	AMEX	GLDM	Thu, Nov 8, 2018	24.48	24.52	24.40	24.46
95	AMEX	GLDM	Wed, Nov 7, 2018	24.58	24.58	24.48	24.52
94	AMEX	GLDM	Tue, Nov 6, 2018	24.62	24.62	24.48	24.52
93	AMEX	GLDM	Mon, Nov 5, 2018	24.58	24.64	24.56	24.60
92	AMEX	GLDM	Fri, Nov 2, 2018	24.66	24.70	24.60	24.64
91	AMEX	GLDM	Thu, Nov 1, 2018	24.60	24.73	24.56	24.66
90	AMEX	GLDM	Wed, Oct 31, 2018	24.30	24.34	24.24	24.32
89	AMEX	GLDM	Tue, Oct 30, 2018	24.50	24.52	24.44	24.44
88	AMEX	GLDM	Mon, Oct 29, 2018	24.62	24.62	24.48	24.58
87	AMEX	GLDM	Fri, Oct 26, 2018	24.70	24.86	24.62	24.68
86	AMEX	GLDM	Thu, Oct 25, 2018	24.64	24.66	24.56	24.58
85	AMEX	GLDM	Wed, Oct 24, 2018	24.60	24.66	24.54	24.64
84	AMEX	GLDM	Tue, Oct 23, 2018	24.76	24.76	24.60	24.60
83	AMEX	GLDM	Mon, Oct 22, 2018	24.42	24.47	24.40	24.46
82	AMEX	GLDM	Fri, Oct 19, 2018	24.58	24.58	24.50	24.52
81	AMEX	GLDM	Thu, Oct 18, 2018	24.46	24.60	24.46	24.50
80	AMEX	GLDM	Wed, Oct 17, 2018	24.50	24.58	24.44	24.48
79	AMEX	GLDM	Tue, Oct 16, 2018	24.62	24.62	24.48	24.48
78	AMEX	GLDM	Mon, Oct 15, 2018	24.54	24.60	24.48	24.48
77	AMEX	GLDM	Fri, Oct 12, 2018	24.44	24.46	24.34	24.34
76	AMEX	GLDM	Thu, Oct 11, 2018	24.14	24.52	24.11	24.44
75	AMEX	GLDM	Wed, Oct 10, 2018	23.78	23.86	23.74	23.84
74	AMEX	GLDM	Tue, Oct 9, 2018	23.76	23.82	23.68	23.80
73	AMEX	GLDM	Mon, Oct 8, 2018	23.74	23.78	23.66	23.78
72	AMEX	GLDM	Fri, Oct 5, 2018	24.06	24.10	24.00	24.06
71	AMEX	GLDM	Thu, Oct 4, 2018	24.06	24.12	23.94	24.00
70	AMEX	GLDM	Wed, Oct 3, 2018	24.06	24.10	23.94	23.98
69	AMEX	GLDM	Tue, Oct 2, 2018	24.02	24.16	24.00	24.06
68	AMEX	GLDM	Mon, Oct 1, 2018	23.76	23.80	23.70	23.80
67	AMEX	GLDM	Fri, Sep 28, 2018	23.70	23.86	23.70	23.82
66	AMEX	GLDM	Thu, Sep 27, 2018	23.70	23.74	23.64	23.68
65	AMEX	GLDM	Wed, Sep 26, 2018	23.92	23.96	23.84	23.90
64	AMEX	GLDM	Tue, Sep 25, 2018	24.02	24.06	24.00	24.02
63	AMEX	GLDM	Mon, Sep 24, 2018	24.02	24.07	23.96	23.96
62	AMEX	GLDM	Fri, Sep 21, 2018	23.86	24.01	23.84	23.96
61	AMEX	GLDM	Thu, Sep 20, 2018	24.14	24.16	24.04	24.14
60	AMEX	GLDM	Wed, Sep 19, 2018	24.08	24.10	24.04	24.06
59	AMEX	GLDM	Tue, Sep 18, 2018	24.04	24.06	23.94	23.96
58	AMEX	GLDM	Mon, Sep 17, 2018	24.02	24.10	24.00	24.02
57	AMEX	GLDM	Fri, Sep 14, 2018	24.06	24.06	23.86	23.88
56	AMEX	GLDM	Thu, Sep 13, 2018	24.24	24.24	24.00	24.00
55	AMEX	GLDM	Wed, Sep 12, 2018	23.90	24.16	23.90	24.11
54	AMEX	GLDM	Tue, Sep 11, 2018	23.82	23.96	23.76	23.92
53	AMEX	GLDM	Mon, Sep 10, 2018	23.92	23.96	23.88	23.90
52	AMEX	GLDM	Fri, Sep 7, 2018	23.94	23.98	23.88	23.92
51	AMEX	GLDM	Thu, Sep 6, 2018	24.06	24.12	23.96	23.98
50	AMEX	GLDM	Wed, Sep 5, 2018	23.96	23.96	23.90	23.91
49	AMEX	GLDM	Tue, Sep 4, 2018	23.82	23.86	23.80	23.86
48	AMEX	GLDM	Fri, Aug 31, 2018	24.04	24.08	23.98	24.00
47	AMEX	GLDM	Thu, Aug 30, 2018	24.06	24.06	23.94	24.02
46	AMEX	GLDM	Wed, Aug 29, 2018	24.12	24.12	24.06	24.12
45	AMEX	GLDM	Tue, Aug 28, 2018	24.24	24.26	24.00	24.02
44	AMEX	GLDM	Mon, Aug 27, 2018	24.12	24.23	24.12	24.20
43	AMEX	GLDM	Fri, Aug 24, 2018	23.94	24.16	23.92	24.12
42	AMEX	GLDM	Thu, Aug 23, 2018	23.82	23.83	23.68	23.70
41	AMEX	GLDM	Wed, Aug 22, 2018	23.96	23.96	23.88	23.92
40	AMEX	GLDM	Tue, Aug 21, 2018	23.82	23.88	23.76	23.86
39	AMEX	GLDM	Mon, Aug 20, 2018	23.74	23.82	23.70	23.79
38	AMEX	GLDM	Fri, Aug 17, 2018	23.60	23.66	23.54	23.66
37	AMEX	GLDM	Thu, Aug 16, 2018	23.54	23.62	23.47	23.47
36	AMEX	GLDM	Wed, Aug 15, 2018	23.70	23.70	23.48	23.48
35	AMEX	GLDM	Tue, Aug 14, 2018	23.94	23.96	23.84	23.88
34	AMEX	GLDM	Mon, Aug 13, 2018	24.02	24.04	23.84	23.88
33	AMEX	GLDM	Fri, Aug 10, 2018	24.24	24.32	24.21	24.22
32	AMEX	GLDM	Thu, Aug 9, 2018	24.30	24.31	24.23	24.24
31	AMEX	GLDM	Wed, Aug 8, 2018	24.24	24.26	24.16	24.26
30	AMEX	GLDM	Tue, Aug 7, 2018	24.28	24.28	24.17	24.20
29	AMEX	GLDM	Mon, Aug 6, 2018	24.22	24.22	24.14	24.14
28	AMEX	GLDM	Fri, Aug 3, 2018	24.32	24.40	24.26	24.28
27	AMEX	GLDM	Thu, Aug 2, 2018	24.34	24.34	24.18	24.18
26	AMEX	GLDM	Wed, Aug 1, 2018	24.42	24.43	24.33	24.33
25	AMEX	GLDM	Tue, Jul 31, 2018	24.40	24.56	24.36	24.50
24	AMEX	GLDM	Mon, Jul 30, 2018	24.46	24.50	24.43	24.44
23	AMEX	GLDM	Fri, Jul 27, 2018	24.48	24.52	24.44	24.46
22	AMEX	GLDM	Thu, Jul 26, 2018	24.56	24.60	24.46	24.46
21	AMEX	GLDM	Wed, Jul 25, 2018	24.68	24.68	24.58	24.64
20	AMEX	GLDM	Tue, Jul 24, 2018	24.54	24.58	24.48	24.48
19	AMEX	GLDM	Mon, Jul 23, 2018	24.56	24.56	24.45	24.50
18	AMEX	GLDM	Fri, Jul 20, 2018	24.60	24.64	24.56	24.60
17	AMEX	GLDM	Thu, Jul 19, 2018	24.32	24.59	24.32	24.44
16	AMEX	GLDM	Wed, Jul 18, 2018	24.54	24.66	24.47	24.54
15	AMEX	GLDM	Tue, Jul 17, 2018	24.66	24.66	24.53	24.58
14	AMEX	GLDM	Mon, Jul 16, 2018	24.84	24.84	24.77	24.84
13	AMEX	GLDM	Fri, Jul 13, 2018	24.84	24.86	24.80	24.82
12	AMEX	GLDM	Thu, Jul 12, 2018	24.92	24.97	24.92	24.94
11	AMEX	GLDM	Wed, Jul 11, 2018	25.02	25.02	24.85	24.86
10	AMEX	GLDM	Tue, Jul 10, 2018	25.14	25.14	25.08	25.12
9	AMEX	GLDM	Mon, Jul 9, 2018	25.28	25.28	25.17	25.18
8	AMEX	GLDM	Fri, Jul 6, 2018	25.14	25.14	25.08	25.11
7	AMEX	GLDM	Thu, Jul 5, 2018	25.12	25.18	25.10	25.16
6	AMEX	GLDM	Tue, Jul 3, 2018	25.08	25.15	25.08	25.08
5	AMEX	GLDM	Mon, Jul 2, 2018	24.98	24.98	24.80	24.82
4	AMEX	GLDM	Fri, Jun 29, 2018	25.04	25.12	25.00	25.05
3	AMEX	GLDM	Thu, Jun 28, 2018	25.24	25.24	24.94	24.97
2	AMEX	GLDM	Wed, Jun 27, 2018	25.12	25.14	25.04	25.04
1	AMEX	GLDM	Tue, Jun 26, 2018	25.20	25.24	25.16	25.18
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Gold MiniShares Trust AMEX:GLDM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024