Cotizacion histórica de GLD
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 07/15/2025 | 8,030.00 | 8,050.00 | 7,820.00 | 7,870.00 | 7,870.00 | 773,486,420.00 | 97,518.00 |
| 07/14/2025 | 7,890.00 | 8,030.00 | 7,820.00 | 8,020.00 | 8,020.00 | 1,926,451,700.00 | 242,558.00 |
| 07/11/2025 | 7,820.00 | 7,920.00 | 7,820.00 | 7,890.00 | 7,890.00 | 902,633,780.00 | 114,633.00 |
| 07/10/2025 | 7,750.00 | 7,810.00 | 7,710.00 | 7,810.00 | 7,810.00 | 553,969,700.00 | 71,343.00 |
| 07/08/2025 | 7,860.00 | 7,860.00 | 7,650.00 | 7,710.00 | 7,710.00 | 819,344,470.00 | 106,334.00 |
| 07/07/2025 | 7,690.00 | 7,890.00 | 7,600.00 | 7,890.00 | 7,890.00 | 1,299,457,320.00 | 166,383.00 |
| 07/04/2025 | 7,700.00 | 7,770.00 | 7,590.00 | 7,760.00 | 7,760.00 | 265,713,580.00 | 34,473.00 |
| 07/03/2025 | 7,660.00 | 7,660.00 | 7,540.00 | 7,660.00 | 7,660.00 | 443,534,140.00 | 58,442.00 |
| 07/02/2025 | 7,650.00 | 7,690.00 | 7,600.00 | 7,660.00 | 7,660.00 | 731,112,440.00 | 95,525.00 |
| 07/01/2025 | 7,450.00 | 7,620.00 | 7,450.00 | 7,630.00 | 7,630.00 | 2,310,700,980.00 | 307,732.00 |
| 06/30/2025 | 7,300.00 | 7,420.00 | 7,240.00 | 7,420.00 | 7,420.00 | 841,990,100.00 | 114,706.00 |
| 06/27/2025 | 7,310.00 | 7,310.00 | 7,190.00 | 7,250.00 | 7,250.00 | 787,841,770.00 | 108,807.00 |
| 06/26/2025 | 7,410.00 | 7,420.00 | 7,350.00 | 7,390.00 | 7,390.00 | 440,766,580.00 | 59,709.00 |
| 06/25/2025 | 7,290.00 | 7,390.00 | 7,220.00 | 7,350.00 | 7,350.00 | 425,106,970.00 | 58,487.00 |
| 06/24/2025 | 7,300.00 | 7,300.00 | 7,210.00 | 7,290.00 | 7,290.00 | 1,016,174,450.00 | 140,242.00 |
| 06/23/2025 | 7,390.00 | 7,440.00 | 7,260.00 | 7,420.00 | 7,420.00 | 1,560,045,030.00 | 211,875.00 |
| 06/19/2025 | 7,400.00 | 7,580.00 | 7,290.00 | 7,510.00 | 7,510.00 | 371,119,650.00 | 49,694.00 |
| 06/18/2025 | 7,420.00 | 7,420.00 | 7,220.00 | 7,280.00 | 7,280.00 | 538,642,630.00 | 74,016.00 |
| 06/17/2025 | 7,510.00 | 7,510.00 | 7,340.00 | 7,390.00 | 7,390.00 | 744,098,570.00 | 100,440.00 |
| 06/13/2025 | 7,510.00 | 7,600.00 | 7,510.00 | 7,570.00 | 7,570.00 | 1,459,145,500.00 | 193,057.00 |
| 06/12/2025 | 7,410.00 | 7,480.00 | 7,400.00 | 7,460.00 | 7,460.00 | 404,079,420.00 | 54,294.00 |
| 06/11/2025 | 7,310.00 | 7,370.00 | 7,270.00 | 7,360.00 | 7,360.00 | 421,891,830.00 | 57,519.00 |
| 06/10/2025 | 7,450.00 | 7,450.00 | 7,270.00 | 7,290.00 | 7,290.00 | 1,186,446,050.00 | 162,023.00 |
| 06/09/2025 | 7,350.00 | 7,390.00 | 7,300.00 | 7,370.00 | 7,370.00 | 553,338,610.00 | 75,341.00 |
| 06/06/2025 | 7,400.00 | 7,400.00 | 7,310.00 | 7,310.00 | 7,310.00 | 473,423,090.00 | 64,446.00 |
| 06/05/2025 | 7,490.00 | 7,520.00 | 7,370.00 | 7,420.00 | 7,420.00 | 1,805,209,630.00 | 242,865.00 |
| 06/04/2025 | 7,380.00 | 7,490.00 | 7,380.00 | 7,450.00 | 7,450.00 | 574,837,970.00 | 77,082.00 |
| 06/03/2025 | 7,370.00 | 7,420.00 | 7,300.00 | 7,380.00 | 7,380.00 | 581,095,100.00 | 78,835.00 |
| 06/02/2025 | 7,410.00 | 7,500.00 | 7,390.00 | 7,460.00 | 7,460.00 | 1,242,171,360.00 | 166,854.00 |
| 05/30/2025 | 7,260.00 | 7,370.00 | 7,230.00 | 7,330.00 | 7,330.00 | 689,093,840.00 | 94,205.00 |
| 05/29/2025 | 7,150.00 | 7,330.00 | 7,150.00 | 7,320.00 | 7,320.00 | 456,858,780.00 | 62,753.00 |
| 05/28/2025 | 7,140.00 | 7,200.00 | 7,120.00 | 7,180.00 | 7,180.00 | 759,168,960.00 | 106,273.00 |
| 05/27/2025 | 7,100.00 | 7,190.00 | 7,000.00 | 7,190.00 | 7,190.00 | 622,996,050.00 | 88,030.00 |
| 05/26/2025 | 7,220.00 | 7,360.00 | 6,850.00 | 7,180.00 | 7,180.00 | 182,593,430.00 | 25,490.00 |
| 05/23/2025 | 7,140.00 | 7,230.00 | 7,110.00 | 7,200.00 | 7,200.00 | 869,405,120.00 | 120,969.00 |
| 05/22/2025 | 7,100.00 | 7,110.00 | 7,010.00 | 7,020.00 | 7,020.00 | 607,292,880.00 | 86,181.00 |
| 05/21/2025 | 7,140.00 | 7,160.00 | 7,060.00 | 7,110.00 | 7,110.00 | 1,832,719,770.00 | 256,860.00 |
| 05/20/2025 | 6,960.00 | 7,130.00 | 6,950.00 | 7,130.00 | 7,130.00 | 921,562,630.00 | 130,283.00 |
| 05/19/2025 | 6,900.00 | 6,980.00 | 6,850.00 | 6,920.00 | 6,920.00 | 522,012,770.00 | 75,647.00 |
| 05/16/2025 | 6,880.00 | 6,900.00 | 6,790.00 | 6,900.00 | 6,900.00 | 609,495,910.00 | 88,953.00 |
| 05/15/2025 | 6,790.00 | 6,940.00 | 6,770.00 | 6,930.00 | 6,930.00 | 887,730,960.00 | 129,193.00 |
| 05/14/2025 | 6,830.00 | 6,830.00 | 6,730.00 | 6,790.00 | 6,790.00 | 939,426,940.00 | 138,772.00 |
| 05/13/2025 | 6,900.00 | 6,940.00 | 6,820.00 | 6,950.00 | 6,950.00 | 1,335,232,720.00 | 193,832.00 |
| 05/12/2025 | 6,880.00 | 6,920.00 | 6,800.00 | 6,880.00 | 6,880.00 | 1,632,781,110.00 | 238,049.00 |
| 05/09/2025 | 7,060.00 | 7,190.00 | 6,980.00 | 7,060.00 | 7,060.00 | 583,333,820.00 | 82,421.00 |
| 05/08/2025 | 7,280.00 | 7,280.00 | 6,950.00 | 7,060.00 | 7,060.00 | 901,590,790.00 | 127,228.00 |
| 05/07/2025 | 7,490.00 | 7,520.00 | 7,180.00 | 7,270.00 | 7,270.00 | 1,944,321,300.00 | 266,467.00 |
| 05/06/2025 | 7,600.00 | 7,670.00 | 7,550.00 | 7,680.00 | 7,680.00 | 1,197,909,110.00 | 156,928.00 |
| 05/05/2025 | 7,250.00 | 7,500.00 | 7,250.00 | 7,500.00 | 7,500.00 | 1,368,550,710.00 | 185,155.00 |
| 04/30/2025 | 7,330.00 | 7,330.00 | 7,200.00 | 7,270.00 | 7,270.00 | 354,175,960.00 | 48,713.00 |
| 04/29/2025 | 7,340.00 | 7,340.00 | 7,240.00 | 7,270.00 | 7,270.00 | 877,734,710.00 | 120,526.00 |
| 04/28/2025 | 7,320.00 | 7,380.00 | 7,190.00 | 7,380.00 | 7,380.00 | 417,976,750.00 | 57,242.00 |
| 04/25/2025 | 7,330.00 | 7,330.00 | 7,180.00 | 7,320.00 | 7,320.00 | 739,433,070.00 | 101,875.00 |
| 04/24/2025 | 7,290.00 | 7,470.00 | 7,210.00 | 7,400.00 | 7,400.00 | 2,185,422,960.00 | 295,590.00 |
| 04/23/2025 | 7,000.00 | 7,250.00 | 6,870.00 | 7,150.00 | 7,150.00 | 7,383,966,270.00 | 1,056,756.00 |
| 04/22/2025 | 7,180.00 | 7,230.00 | 7,050.00 | 7,220.00 | 7,220.00 | 1,005,650,410.00 | 1.00 |
| 04/21/2025 | 7,360.00 | 7,360.00 | 6,520.00 | 7,180.00 | 7,180.00 | 1,681,890,040.00 | 238,381.00 |
| 04/16/2025 | 7,600.00 | 7,700.00 | 7,210.00 | 7,370.00 | 7,370.00 | 1,528,019,780.00 | 207,210.00 |
| 04/15/2025 | 7,600.00 | 7,600.00 | 7,320.00 | 7,410.00 | 7,410.00 | 2,390,803,550.00 | 323,763.00 |
| 04/14/2025 | 7,940.00 | 7,940.00 | 7,150.00 | 7,500.00 | 7,500.00 | 1,646,161,550.00 | 223,969.00 |
| 04/11/2025 | 8,200.00 | 8,780.00 | 8,100.00 | 8,500.00 | 8,500.00 | 2,863,721,880.00 | 342,996.00 |
| 04/10/2025 | 7,780.00 | 8,040.00 | 7,700.00 | 8,020.00 | 8,020.00 | 3,533,872,570.00 | 446,307.00 |
| 04/09/2025 | 7,730.00 | 7,920.00 | 7,280.00 | 7,700.00 | 7,700.00 | 8,500,023,480.00 | 1,088,814.00 |
| 04/08/2025 | 7,500.00 | 7,650.00 | 7,480.00 | 7,570.00 | 7,570.00 | 2,614,614,050.00 | 345,636.00 |
| 04/07/2025 | 7,500.00 | 7,590.00 | 7,360.00 | 7,480.00 | 7,480.00 | 3,494,731,530.00 | 466,630.00 |
| 04/04/2025 | 7,570.00 | 7,570.00 | 7,410.00 | 7,510.00 | 7,510.00 | 2,423,877,870.00 | 323,911.00 |
| 04/03/2025 | 7,580.00 | 7,640.00 | 7,480.00 | 7,580.00 | 7,580.00 | 1,626,736,860.00 | 215,018.00 |
| 04/01/2025 | 7,680.00 | 7,680.00 | 7,480.00 | 7,560.00 | 7,560.00 | 1,787,849,290.00 | 235,800.00 |
| 03/31/2025 | 7,550.00 | 7,680.00 | 7,540.00 | 7,610.00 | 7,610.00 | 3,164,386,450.00 | 416,702.00 |
| 03/28/2025 | 7,410.00 | 7,470.00 | 7,350.00 | 7,440.00 | 7,440.00 | 1,671,869,200.00 | 225,089.00 |
| 03/27/2025 | 7,230.00 | 7,330.00 | 7,200.00 | 7,320.00 | 7,320.00 | 985,544,510.00 | 135,235.00 |
| 03/26/2025 | 7,250.00 | 7,300.00 | 7,180.00 | 7,230.00 | 7,230.00 | 527,473,510.00 | 72,738.00 |
| 03/25/2025 | 7,210.00 | 7,280.00 | 7,180.00 | 7,250.00 | 7,250.00 | 343,587,020.00 | 47,597.00 |
| 03/21/2025 | 7,250.00 | 7,250.00 | 7,100.00 | 7,210.00 | 7,210.00 | 662,219,560.00 | 91,858.00 |
| 03/20/2025 | 7,230.00 | 7,260.00 | 7,120.00 | 7,250.00 | 7,250.00 | 431,394,530.00 | 60,019.00 |
| 03/19/2025 | 7,320.00 | 7,390.00 | 7,180.00 | 7,270.00 | 7,270.00 | 2,074,211,550.00 | 284,615.00 |
| 03/18/2025 | 7,110.00 | 7,300.00 | 7,050.00 | 7,300.00 | 7,300.00 | 4,714,204,810.00 | 652,339.00 |
| 03/17/2025 | 6,850.00 | 6,970.00 | 6,830.00 | 6,970.00 | 6,970.00 | 1,642,933,420.00 | 236,898.00 |
| 03/14/2025 | 6,820.00 | 6,850.00 | 6,790.00 | 6,830.00 | 6,830.00 | 1,171,147,860.00 | 171,624.00 |
| 03/13/2025 | 6,720.00 | 6,810.00 | 6,680.00 | 6,810.00 | 6,810.00 | 982,322,920.00 | 144,922.00 |
| 03/12/2025 | 6,630.00 | 6,680.00 | 6,590.00 | 6,670.00 | 6,670.00 | 480,587,340.00 | 72,300.00 |
| 03/11/2025 | 6,650.00 | 6,650.00 | 6,570.00 | 6,630.00 | 6,630.00 | 540,518,230.00 | 81,725.00 |
| 03/10/2025 | 6,700.00 | 6,700.00 | 6,510.00 | 6,550.00 | 6,550.00 | 844,114,720.00 | 128,420.00 |
| 03/07/2025 | 6,730.00 | 6,730.00 | 6,540.00 | 6,570.00 | 6,570.00 | 654,059,340.00 | 98,699.00 |
| 03/06/2025 | 6,690.00 | 6,720.00 | 6,580.00 | 6,660.00 | 6,660.00 | 634,656,530.00 | 95,135.00 |
| 03/05/2025 | 6,580.00 | 6,690.00 | 6,510.00 | 6,650.00 | 6,650.00 | 717,506,550.00 | 107,993.00 |
| 02/28/2025 | 6,530.00 | 6,530.00 | 6,350.00 | 6,480.00 | 6,480.00 | 627,651,180.00 | 97,425.00 |
| 02/27/2025 | 6,500.00 | 6,510.00 | 6,430.00 | 6,460.00 | 6,460.00 | 363,391,100.00 | 56,194.00 |
| 02/26/2025 | 6,540.00 | 6,560.00 | 6,460.00 | 6,560.00 | 6,560.00 | 463,247,480.00 | 70,955.00 |
| 02/25/2025 | 6,660.00 | 6,660.00 | 6,480.00 | 6,540.00 | 6,540.00 | 647,769,400.00 | 99,130.00 |
| 02/24/2025 | 6,600.00 | 6,700.00 | 6,570.00 | 6,630.00 | 6,630.00 | 988,184,090.00 | 149,612.00 |
| 02/21/2025 | 6,550.00 | 6,620.00 | 6,520.00 | 6,590.00 | 6,590.00 | 456,184,460.00 | 69,357.00 |
| 02/20/2025 | 6,750.00 | 6,750.00 | 6,550.00 | 6,600.00 | 6,600.00 | 2,243,617,520.00 | 339,699.00 |
| 02/19/2025 | 6,580.00 | 6,630.00 | 6,550.00 | 6,580.00 | 6,580.00 | 1,674,690,450.00 | 254,398.00 |
| 02/18/2025 | 6,560.00 | 6,640.00 | 6,510.00 | 6,580.00 | 6,580.00 | 917,570,690.00 | 139,883.00 |
| 02/17/2025 | 6,500.00 | 6,770.00 | 6,400.00 | 6,640.00 | 6,640.00 | 543,698,530.00 | 82,207.00 |
| 02/14/2025 | 6,530.00 | 6,530.00 | 6,370.00 | 6,390.00 | 6,390.00 | 581,597,620.00 | 90,547.00 |
| 02/13/2025 | 6,430.00 | 6,480.00 | 6,370.00 | 6,480.00 | 6,480.00 | 1,164,424,630.00 | 180,749.00 |
| 02/12/2025 | 6,400.00 | 6,420.00 | 6,310.00 | 6,400.00 | 6,400.00 | 3,025,250,640.00 | 472,701.00 |
| 02/11/2025 | 6,400.00 | 6,420.00 | 6,310.00 | 6,400.00 | 6,400.00 | 616,312,060.00 | 96,254.00 |
| 02/10/2025 | 6,400.00 | 6,470.00 | 6,380.00 | 6,410.00 | 6,410.00 | 635,010,390.00 | 98,795.00 |
| 02/07/2025 | 6,400.00 | 6,410.00 | 6,300.00 | 6,360.00 | 6,360.00 | 426,485,750.00 | 67,058.00 |
| 02/06/2025 | 6,390.00 | 6,390.00 | 6,270.00 | 6,330.00 | 6,330.00 | 229,830,370.00 | 36,365.00 |
| 02/05/2025 | 6,340.00 | 6,400.00 | 6,310.00 | 6,380.00 | 6,380.00 | 897,844,410.00 | 140,769.00 |
| 02/04/2025 | 6,290.00 | 6,300.00 | 6,190.00 | 6,330.00 | 6,330.00 | 519,550,290.00 | 82,801.00 |
| 02/03/2025 | 6,150.00 | 6,250.00 | 6,140.00 | 6,190.00 | 6,190.00 | 641,524,980.00 | 103,510.00 |
| 01/31/2025 | 6,160.00 | 6,170.00 | 6,090.00 | 6,120.00 | 6,120.00 | 311,155,620.00 | 50,656.00 |
| 01/30/2025 | 6,140.00 | 6,140.00 | 6,020.00 | 6,100.00 | 6,100.00 | 142,856,880.00 | 23,549.00 |
| 01/29/2025 | 6,100.00 | 6,100.00 | 5,960.00 | 6,020.00 | 6,020.00 | 141,686,260.00 | 23,657.00 |
| 01/28/2025 | 6,010.00 | 6,020.00 | 5,940.00 | 6,020.00 | 6,020.00 | 351,484,060.00 | 58,612.00 |
| 01/27/2025 | 6,100.00 | 6,100.00 | 5,890.00 | 5,930.00 | 5,930.00 | 368,529,510.00 | 62,304.00 |
| 01/24/2025 | 6,100.00 | 6,110.00 | 5,810.00 | 6,010.00 | 6,010.00 | 142,567,160.00 | 23,919.00 |
| 01/23/2025 | 6,050.00 | 6,060.00 | 5,990.00 | 6,050.00 | 6,050.00 | 173,753,330.00 | 28,776.00 |
| 01/22/2025 | 6,050.00 | 6,090.00 | 6,010.00 | 6,050.00 | 6,050.00 | 164,345,410.00 | 27,119.00 |
| 01/21/2025 | 6,050.00 | 6,050.00 | 5,940.00 | 6,040.00 | 6,040.00 | 269,399,670.00 | 44,729.00 |
| 01/20/2025 | 5,940.00 | 6,300.00 | 5,940.00 | 6,000.00 | 6,000.00 | 90,142,460.00 | 14,812.00 |
| 01/17/2025 | 5,980.00 | 5,980.00 | 5,900.00 | 5,940.00 | 5,940.00 | 247,888,580.00 | 41,532.00 |
| 01/16/2025 | 5,990.00 | 6,010.00 | 5,930.00 | 5,980.00 | 5,980.00 | 537,804,940.00 | 89,891.00 |
| 01/15/2025 | 5,950.00 | 5,980.00 | 5,860.00 | 5,920.00 | 5,920.00 | 247,042,910.00 | 41,810.00 |
| 01/14/2025 | 5,920.00 | 5,920.00 | 5,800.00 | 5,870.00 | 5,870.00 | 307,342,880.00 | 52,203.00 |
| 01/13/2025 | 5,910.00 | 5,930.00 | 5,820.00 | 5,870.00 | 5,870.00 | 400,302,330.00 | 68,039.00 |
| 01/10/2025 | 5,950.00 | 5,970.00 | 5,860.00 | 5,910.00 | 5,910.00 | 582,935,160.00 | 98,080.00 |
| 01/09/2025 | 6,000.00 | 6,200.00 | 5,870.00 | 6,030.00 | 6,030.00 | 109,531,120.00 | 18,250.00 |
| 01/08/2025 | 5,900.00 | 5,910.00 | 5,820.00 | 5,840.00 | 5,840.00 | 199,232,080.00 | 33,976.00 |
| 01/07/2025 | 5,880.00 | 5,880.00 | 5,780.00 | 5,820.00 | 5,820.00 | 188,792,950.00 | 32,456.00 |
| 01/06/2025 | 5,770.00 | 5,860.00 | 5,650.00 | 5,790.00 | 5,790.00 | 201,708,650.00 | 35,118.00 |
| 01/03/2025 | 5,820.00 | 5,830.00 | 5,710.00 | 5,760.00 | 5,760.00 | 201,095,940.00 | 34,974.00 |
| 01/02/2025 | 6,050.00 | 6,060.00 | 5,740.00 | 5,790.00 | 5,790.00 | 498,722,620.00 | 85,972.00 |
| 12/30/2024 | 5,740.00 | 5,820.00 | 5,550.00 | 5,720.00 | 5,720.00 | 174,975,260.00 | 30,696.00 |
| 12/27/2024 | 5,870.00 | 5,870.00 | 5,680.00 | 5,740.00 | 5,740.00 | 435,444,480.00 | 75,978.00 |
| 12/26/2024 | 5,770.00 | 5,800.00 | 5,670.00 | 5,790.00 | 5,790.00 | 420,617,620.00 | 72,929.00 |
| 12/24/2024 | 5,680.00 | 5,720.00 | 5,650.00 | 5,690.00 | 5,690.00 | 38,635,940.00 | 6,791.00 |
| 12/23/2024 | 5,700.00 | 5,710.00 | 5,620.00 | 5,670.00 | 5,670.00 | 161,135,450.00 | 28,479.00 |
| 12/20/2024 | 5,600.00 | 5,670.00 | 5,480.00 | 5,640.00 | 5,640.00 | 464,445,720.00 | 82,675.00 |
| 12/19/2024 | 5,710.00 | 5,710.00 | 5,490.00 | 5,520.00 | 5,520.00 | 357,867,730.00 | 64,342.00 |
| 12/18/2024 | 5,700.00 | 5,800.00 | 5,540.00 | 5,560.00 | 5,560.00 | 671,497,260.00 | 117,151.00 |
| 12/17/2024 | 5,490.00 | 5,650.00 | 5,470.00 | 5,640.00 | 5,640.00 | 421,567,710.00 | 75,530.00 |
| 12/16/2024 | 5,400.00 | 5,480.00 | 5,350.00 | 5,480.00 | 5,480.00 | 497,249,090.00 | 91,543.00 |
| 12/13/2024 | 5,320.00 | 5,360.00 | 5,290.00 | 5,360.00 | 5,360.00 | 582,231,450.00 | 109,202.00 |
| 12/12/2024 | 5,390.00 | 5,390.00 | 5,300.00 | 5,340.00 | 5,340.00 | 148,267,130.00 | 27,787.00 |
| 12/11/2024 | 5,480.00 | 5,600.00 | 5,350.00 | 5,350.00 | 5,350.00 | 331,498,580.00 | 61,473.00 |
| 12/10/2024 | 5,370.00 | 5,370.00 | 5,260.00 | 5,370.00 | 5,370.00 | 276,725,140.00 | 51,859.00 |
| 12/09/2024 | 5,350.00 | 5,350.00 | 5,230.00 | 5,260.00 | 5,260.00 | 278,633,360.00 | 52,965.00 |
| 12/06/2024 | 5,350.00 | 5,420.00 | 5,200.00 | 5,230.00 | 5,230.00 | 269,221,990.00 | 51,183.00 |
| 12/05/2024 | 5,460.00 | 5,460.00 | 5,280.00 | 5,320.00 | 5,320.00 | 373,895,130.00 | 70,115.00 |