$114.32 +0.30 (%) SPDR Gold Trust Shs ETF - NYSEARCA

May. 29, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
5/28/2015113.85114.16113.21114.025,266,020
5/27/2015113.78114.02113.63113.892,681,070
5/26/2015113.84114.23113.70113.915,769,580
5/22/2015115.51115.93115.32115.601,780,190
5/21/2015115.53116.00115.47115.692,514,690
5/20/2015116.03116.38115.76116.084,432,560
5/19/2015116.55116.73115.65115.895,052,150
5/18/2015117.78117.88117.27117.525,079,850
5/15/2015116.80117.63116.68117.534,447,330
5/14/2015117.28117.75117.03117.186,923,020
5/13/2015115.74116.93115.68116.5511,768,200
5/12/2015114.10114.67114.07114.503,256,720
5/11/2015114.09114.31113.08113.532,916,740
5/8/2015114.34114.43113.59113.979,964,070
5/7/2015113.84114.01113.32113.425,455,090
5/6/2015114.59114.75114.02114.363,280,730
5/5/2015114.89115.11114.39114.423,856,520
5/4/2015114.18114.44113.88114.103,648,050
5/1/2015112.42113.31112.28113.087,597,010
4/30/2015113.88113.88112.96113.479,440,250
4/29/2015116.06116.39115.28115.517,170,480
4/28/2015115.36116.62115.34116.338,054,360
4/27/2015113.87115.82113.67115.337,487,560
4/24/2015113.96114.07112.77113.057,152,910
4/23/2015113.90114.96113.81114.663,459,500
4/22/2015114.83114.96113.77113.835,695,960
4/21/2015114.72115.56114.65115.383,317,720
4/20/2015114.82114.95114.32114.723,932,760
4/17/2015115.38115.79115.23115.603,496,310
4/16/2015115.55115.66114.64115.033,132,340
4/15/2015114.80115.60114.47115.433,655,950
4/14/2015114.69115.07114.39114.443,651,460
4/13/2015115.35115.39114.80115.143,190,150
4/10/2015116.00116.19115.50115.973,932,400
4/9/2015114.80114.85114.48114.674,707,040
4/8/2015115.98116.03114.90115.475,568,530
4/7/2015116.27116.51115.94116.112,468,500
4/6/2015117.32117.47116.52116.695,914,160
4/2/2015115.47115.72114.68115.283,884,070
4/1/2015114.56115.99114.54115.607,324,010
3/31/2015113.84114.28113.41113.664,383,310
3/30/2015113.90114.01113.54113.754,383,860
3/27/2015115.14115.36114.45115.064,921,740
3/26/2015115.73115.84115.34115.485,495,160
3/25/2015115.11115.14114.65114.733,021,440
3/24/2015114.35114.65113.82114.572,979,340
3/23/2015113.70114.37113.49114.294,240,260
3/20/2015112.71114.00112.67113.578,033,440
3/19/2015111.85112.58111.58112.296,537,740
3/18/2015110.33112.87110.09112.3712,448,000
3/17/2015109.92111.35109.77110.218,923,260
3/16/2015111.09111.21110.42110.813,265,300
3/13/2015111.10111.28110.51110.884,557,580
3/11/2015111.23111.25110.16110.756,550,440
3/10/2015112.09112.35111.22111.427,019,780
3/9/2015112.42112.62111.95111.975,534,010
3/6/2015113.17113.26111.70111.8611,190,800
3/5/2015115.43116.12114.84115.005,872,200
3/4/2015115.70115.79115.02115.114,762,400
3/3/2015116.04116.61115.35115.474,738,350
3/2/2015116.50116.64115.62115.687,993,280
2/27/2015116.74117.07116.16116.168,255,640
2/27/2015116.74117.07116.16116.168,255,640
2/26/2015116.54116.55115.83116.074,025,360
2/25/2015115.83115.89115.33115.705,032,540
2/24/2015115.00115.55114.29115.267,612,920
2/23/2015115.11116.22115.07115.434,812,390
2/20/2015116.10116.46115.05115.286,681,730
2/19/2015116.40116.54115.74115.946,528,720
2/18/2015115.99116.53114.99116.348,336,030
2/17/2015116.40116.54115.58116.017,225,150
2/13/2015118.05118.58117.79117.984,108,870
2/12/2015117.68117.82117.09117.344,344,440
2/11/2015118.49118.57117.00117.076,784,400
2/10/2015118.63119.06118.21118.474,086,320
2/9/2015118.83119.40118.77119.175,237,180
2/6/2015119.15119.52117.95118.6413,206,900
2/6/2015119.15119.52117.95118.6413,206,900
2/5/2015120.98121.83120.61121.796,879,940
2/4/2015121.63122.22120.92121.585,386,750
2/3/2015121.74121.76120.57121.058,255,860
2/2/2015121.84123.16121.82122.428,885,190
1/30/2015121.30123.55120.92123.4514,555,900
1/29/2015121.99122.29120.26120.7611,998,000
1/28/2015123.52123.89122.94123.428,470,570
1/27/2015123.56124.64123.51124.409,584,840
1/26/2015123.33123.35122.52122.996,768,650
1/23/2015124.43124.50123.35124.236,270,910
1/22/2015125.07125.58124.15125.2310,518,400
1/21/2015125.18125.34123.37124.2311,082,700
1/20/2015123.63124.60123.49124.2014,968,600
1/16/2015121.73123.15121.71122.5214,428,200
1/15/2015120.41121.70120.34120.9417,692,500
1/14/2015119.08119.32117.90117.977,727,400
1/13/2015118.96119.19117.87118.167,693,200
1/12/2015117.46118.71117.32118.568,318,210
1/9/2015116.51117.34116.50117.267,962,890
1/8/2015116.45116.87115.85115.947,033,680
1/6/2015116.22117.50115.80117.1211,238,300
1/5/2015114.78116.00114.73115.808,177,350
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center