$117.12 +0.14 (%) SPDR Gold Trust Shs ETF - NYSE Amex Equities

May. 26, 2016 | 10:09 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
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
4/6/2016116.70117.39116.26116.947,549,440
4/5/2016117.76117.93117.15117.668,865,910
4/4/2016116.67116.73116.07116.157,643,740
4/1/2016116.08116.98115.55116.9310,405,400
3/31/2016118.16118.39117.60117.649,348,250
3/30/2016117.88118.20116.91117.1010,769,100
3/29/2016117.36118.81116.80118.7614,472,400
3/28/2016116.73116.91116.27116.603,879,080
3/24/2016116.77116.94116.30116.336,280,940
3/23/2016116.74117.12116.16116.6115,993,700
3/22/2016119.73120.16118.96119.316,786,750
3/21/2016119.00119.33118.73118.967,240,640
3/18/2016119.59120.34119.51119.8016,965,900
3/17/2016121.16121.18120.03120.139,914,350
3/16/2016117.42120.76117.34120.5917,334,000
3/15/2016117.78118.04117.36117.969,941,820
3/14/2016120.27120.31117.50117.8714,236,200
3/11/2016121.19121.39119.36119.4110,812,300
3/10/2016120.50121.76120.42121.5018,104,900
3/9/2016119.20120.39118.84119.588,672,860
3/8/2016121.79121.88120.47120.5811,531,000
3/7/2016121.18121.58120.41121.149,358,610
3/4/2016121.13122.37120.22120.5416,261,100
3/3/2016118.86121.30118.81120.7318,724,100
3/2/2016118.34118.97118.07118.688,903,040
3/1/2016118.74119.11117.34117.7714,139,300
2/29/2016117.59118.70117.53118.6411,517,500
2/26/2016117.43117.72115.86117.1112,505,100
2/25/2016117.62118.91117.54117.9212,500,300
2/24/2016119.00119.86117.35117.6117,938,800
2/23/2016116.68117.42116.52117.229,033,430
2/22/2016115.44116.19115.41115.4910,677,800
2/19/2016117.26117.97117.10117.5815,192,000
2/18/2016115.30118.60115.29118.2913,586,500
2/17/2016115.47116.07114.89115.4810,582,400
2/16/2016116.00116.31114.74114.7714,601,700
2/12/2016118.12118.74117.88118.3616,981,200
2/11/2016118.59120.84117.77119.0649,139,000
2/10/2016113.92114.52112.98114.4613,311,100
2/9/2016114.43114.69113.55113.5818,156,700
2/8/2016113.67114.87113.39113.8328,341,200
2/5/2016109.79112.35109.58112.3214,777,300
2/4/2016110.45110.70109.92110.5713,213,700
2/3/2016107.91109.58107.90109.2515,785,200
2/2/2016107.92108.18107.35108.096,656,020
2/1/2016107.54108.15107.53108.0510,471,800
1/29/2016106.61107.00106.26106.958,098,680
1/28/2016106.55106.86106.48106.545,914,190
1/27/2016106.86107.93106.65107.698,273,350
1/26/2016106.32107.43106.26107.298,443,380
1/25/2016105.76106.09105.60106.086,819,410
1/22/2016104.93105.51104.76105.004,185,330
1/21/2016104.99105.49104.52105.495,425,030
1/20/2016103.98106.16104.94105.3710,120,900
1/19/2016104.06104.45103.65103.984,588,400
1/15/2016104.92104.96103.97104.0810,052,700
1/14/2016103.75104.18102.50103.029,989,060
1/13/2016103.89104.82103.78104.727,324,200
1/12/2016104.09104.59103.65104.215,540,230
1/11/2016105.47105.57104.71104.746,272,360
1/8/2016105.48105.80105.04105.687,678,150
1/7/2016105.83106.24105.19106.1511,730,400
1/6/2016104.37104.80103.93104.679,316,600
1/5/2016103.13103.46102.93103.183,500,270
1/4/2016103.13103.67102.49102.896,439,980
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center