iShares Physical Gold ETF ETF

$TBC

High $45.52	Low $44.97	Trades -	Turnover $0	Volume 14,744
3 November 2026 at 1:50pm

If you were already registered, log in here.

GLDN Chart

Versus

Date	Close	Volume	50d A. Vol.	Change
2 November 2026	$44.06	20,255	30,053	-0.98 (2.18%)
30 October 2026	$45.04	14,744	30,759	-0.38 (0.84%)
29 October 2026	$45.42	17,496	30,908	-0.18 (0.39%)
28 October 2026	$45.60	19,250	31,463	+0.29 (0.64%)
27 October 2026	$45.31	13,088	31,868	0.00 (0.00%)
26 October 2026	$45.31	11,807	31,837	-0.07 (0.15%)
23 October 2026	$45.38	20,749	32,525	-0.90 (1.94%)
22 October 2026	$46.28	10,666	32,426	-0.31 (0.67%)
21 October 2026	$46.59	14,329	32,598	-0.48 (1.02%)
20 October 2026	$47.07	12,271	32,662	-0.53 (1.11%)
19 October 2026	$47.60	16,915	32,868	-0.01 (0.02%)
16 October 2026	$47.61	21,356	33,040	+0.29 (0.61%)
15 October 2026	$47.32	12,779	33,132	+0.13 (0.28%)
14 October 2026	$47.19	10,165	33,402	-0.65 (1.36%)
13 October 2026	$47.84	11,543	35,238	+0.11 (0.23%)
12 October 2026	$47.73	11,615	36,185	+0.20 (0.42%)
9 October 2026	$47.53	52,372	36,966	+0.38 (0.81%)
8 October 2026	$47.15	9,191	41,766	+0.05 (0.11%)
7 October 2026	$47.10	7,759	41,983	+0.18 (0.38%)
6 October 2026	$46.92	19,960	42,290	-0.37 (0.78%)
5 October 2026	$47.29	15,755	42,722	-0.64 (1.34%)
2 October 2026	$47.93	25,153	42,684	+0.14 (0.29%)
1 October 2026	$47.79	257,067	42,686	+0.28 (0.59%)
30 September 2026	$47.51	17,202	37,927	+0.57 (1.21%)
29 September 2026	$46.94	20,568	37,935	-0.25 (0.53%)
28 September 2026	$47.19	23,722	38,089	-1.03 (2.14%)
25 September 2026	$48.22	12,690	38,010	-0.07 (0.14%)
24 September 2026	$48.29	13,808	38,142	-0.08 (0.17%)
23 September 2026	$48.37	6,403	38,250	+0.15 (0.31%)
12 up, 16 down, and 1 flat days

GLDN iShares Physical Gold ETF ETF