$126.05 -0.18 (%) SPDR Gold Trust Shs ETF - NYSE Amex Equities

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
8/26/2016126.88128.11125.82126.0517,967,700
8/25/2016125.98126.31125.96126.235,926,290
8/24/2016126.92126.97126.30126.3413,539,700
8/23/2016128.14128.22127.61127.769,038,480
8/22/2016127.63127.92127.45127.788,627,220
8/19/2016128.08128.67127.86127.9710,660,100
8/18/2016128.89129.17128.58129.119,500,640
8/17/2016128.17128.99127.46128.5012,034,800
8/16/2016128.12129.04128.00128.478,678,140
8/15/2016127.62128.25127.60127.844,530,840
8/12/2016127.67129.26127.20127.4015,395,800
8/11/2016128.61129.19127.48127.679,763,820
8/10/2016129.12129.20128.15128.566,196,200
8/9/2016127.94128.14127.75127.967,500,420
8/8/2016127.29127.70127.27127.446,773,800
8/5/2016128.46128.55127.39127.5516,205,100
8/4/2016130.01130.28129.82129.874,908,130
8/3/2016129.95129.96129.27129.655,010,700
8/2/2016130.04130.55129.95130.277,652,770
8/1/2016128.57129.34128.56129.227,109,900
7/29/2016128.42129.41127.88128.9813,708,200
7/28/2016128.09128.20127.21127.669,261,760
7/27/2016126.79128.12126.04128.0317,066,400
7/26/2016126.09126.14125.75126.007,613,160
7/25/2016125.53126.21125.11125.4713,139,400
7/22/2016126.43126.52126.01126.357,716,030
7/21/2016125.66127.37125.60127.309,399,210
7/20/2016125.50126.12125.31125.3911,777,700
7/19/2016126.95127.35126.82127.215,170,660
7/18/2016127.02127.50126.63127.048,489,680
7/15/2016126.38127.19126.33126.8413,892,100
7/14/2016126.31127.37126.03127.3312,132,400
7/13/2016128.00128.43127.61128.327,377,690
7/12/2016128.52128.54126.99127.1526,459,600
7/11/2016129.49129.90129.16129.2910,855,600
7/8/2016129.85130.52128.97130.5217,634,200
7/7/2016129.82130.12128.98129.7416,508,500
7/6/2016130.50131.15129.82130.2317,376,700
7/5/2016128.80129.59128.17129.4719,026,200
7/1/2016127.66128.42127.44128.4114,940,700
6/30/2016125.95126.52125.50126.4715,981,600
6/29/2016125.91126.81125.70125.8412,218,400
6/28/2016125.56126.02125.06125.3216,001,500
6/27/2016126.44127.05125.83126.6821,400,500
6/24/2016126.62126.82125.00126.0135,782,900
6/23/2016120.49121.03120.06120.1110,704,900
6/22/2016120.83121.25120.68120.907,861,000
6/21/2016121.65121.86120.77120.8414,585,600
6/20/2016122.26123.33122.13123.2111,866,200
6/17/2016123.26124.10122.69123.9515,573,800
6/16/2016125.17125.67122.23122.3826,635,000
6/15/2016122.52123.87122.38123.6815,053,000
6/14/2016123.00123.06122.30122.7711,651,700
6/13/2016122.80122.83122.03122.6412,594,200
6/10/2016121.55122.10121.18121.7413,940,000
6/9/2016120.61121.48120.55121.2512,174,000
6/8/2016120.30120.78120.23120.5811,661,700
6/7/2016118.50119.02118.41118.824,602,860
6/6/2016118.89119.17118.46118.929,887,860
6/3/2016118.25118.89118.23118.8814,605,100
6/2/2016115.78115.97115.58115.674,591,560
6/1/2016115.97116.14115.20115.948,399,600
5/31/2016115.76116.40115.50116.068,187,600
5/27/2016116.27116.36115.29115.628,686,690
5/26/2016117.57117.63116.39116.585,893,510
5/25/2016116.59117.06116.32116.9810,500,000
5/24/2016118.17118.23117.25117.3012,772,000
5/23/2016118.86119.60118.75119.378,628,230
5/20/2016120.19120.32119.31119.7110,379,400
5/19/2016120.10119.98118.92119.8714,339,700
5/18/2016122.22121.92119.88120.1013,381,700
5/17/2016121.58122.52121.48122.228,619,850
5/16/2016122.93122.97121.38121.807,103,040
5/13/2016121.09121.86120.66121.717,672,820
5/12/2016122.02122.39121.00121.167,447,120
5/11/2016121.85122.16121.38122.127,590,080
5/10/2016120.74121.38120.08120.989,844,960
5/9/2016121.20121.29120.59120.659,236,170
5/6/2016122.83123.81122.59123.1811,366,800
5/5/2016122.63122.73121.25122.078,846,910
5/4/2016122.85123.23121.51122.219,398,240
5/3/2016123.73123.82122.51122.969,063,590
5/2/2016123.78123.96123.05123.2412,137,500
4/29/2016122.43123.93122.34123.6519,043,900
4/28/2016119.92121.42119.73121.2915,133,600
4/27/2016118.97119.70118.43119.047,976,410
4/26/2016118.79118.89118.45118.709,906,840
4/25/2016118.14118.71118.11118.234,369,350
4/22/2016118.71119.02117.28117.8910,047,000
4/21/2016120.42120.55119.13119.4214,612,800
4/20/2016119.67120.08118.72118.9710,233,200
4/19/2016119.87120.09119.37119.5821,031,500
4/18/2016118.53118.56117.63117.745,809,800
4/15/2016117.33118.12117.19117.927,838,150
4/14/2016118.09118.19116.95117.1113,165,800
4/13/2016119.37119.43118.56118.778,841,540
4/12/2016120.23120.35119.55120.059,689,460
4/11/2016119.47120.30119.42120.039,845,960
4/8/2016118.07118.77117.98118.439,078,870
4/7/2016118.65118.85115.00118.6111,900,500
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center