SPDR Gold Shares $125.49

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : GLD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
4/15/2014124.79125.70124.60125.499,970,180
4/14/2014127.80128.25127.62127.856,680,180
4/11/2014127.04127.31126.73126.934,699,540
4/10/2014126.95127.37126.82127.015,008,850
4/9/2014125.46126.72125.33126.325,307,860
4/8/2014126.34126.34125.90126.096,946,160
4/7/2014125.07125.47124.84124.913,969,820
4/4/2014125.20125.96124.86125.577,278,980
4/3/2014123.75124.26123.59123.923,659,600
4/2/2014124.41124.75124.19124.324,907,850
4/1/2014123.71123.85123.11123.395,998,290
3/31/2014124.52124.79123.57123.6112,379,200
3/28/2014124.23124.96123.88124.567,253,670
3/27/2014125.06125.29124.21124.597,315,310
3/26/2014126.27126.38125.13125.418,581,630
3/25/2014126.44126.82126.24126.416,567,960
3/24/2014126.87127.14126.03126.1813,076,500
3/21/2014129.04129.09128.41128.477,246,490
3/20/2014127.78128.41127.58127.867,690,850
3/19/2014129.55129.68127.94128.0912,932,900
3/18/2014130.39131.27130.33130.626,424,380
3/17/2014132.73133.22131.22131.6414,630,100
3/14/2014133.68133.69132.35133.1011,949,400
3/13/2014131.69132.54131.56132.218,007,720
3/12/2014131.56132.12131.39131.7611,107,600
3/11/2014130.01130.15128.93129.867,295,110
3/10/2014128.88129.61128.78129.134,170,500
3/7/2014128.25129.23128.21129.097,577,500
3/6/2014129.71130.47129.47130.175,417,900
3/5/2014128.71129.34128.58128.894,880,730
3/4/2014128.54129.24128.32128.686,350,420
3/3/2014130.00130.59129.81130.2911,785,000
2/28/2014128.27128.35127.15127.6210,588,700
2/27/2014128.40128.80127.89128.205,067,650
2/26/2014128.49128.76127.42128.117,057,160
2/25/2014128.62129.53128.57129.215,787,110
2/24/2014128.51129.07128.34128.9912,116,200
2/21/2014127.57128.07127.15127.587,306,800
2/20/2014126.75127.75126.40127.6010,578,200
2/19/2014127.26127.45126.16126.279,390,580
2/18/2014127.42127.75127.09127.407,690,800
2/14/2014126.99127.38126.75127.1511,180,900
2/13/2014124.70125.60124.66125.499,263,310
2/12/2014124.40124.98124.13124.436,654,130
2/11/2014123.38124.75123.36124.3611,558,000
2/10/2014122.80123.16122.72122.927,937,660
2/7/2014121.24122.24121.23122.176,683,020
2/6/2014121.38121.51120.78121.244,748,430
2/5/2014121.76121.88120.73121.296,801,880
2/4/2014120.41121.09120.39120.997,029,190
2/3/2014120.47122.11120.32121.329,270,180
1/31/2014120.65120.86119.46120.097,984,890
1/30/2014119.67120.22119.60119.778,752,040
1/29/2014122.19122.51121.13122.4712,262,500
1/28/2014121.32121.40120.41120.955,156,330
1/27/2014121.65122.06120.72120.967,533,920
1/24/2014122.06122.50121.55122.298,540,450
1/23/2014120.97122.02120.97121.7911,038,700
1/22/2014119.65119.77119.17119.194,898,310
1/21/2014119.23119.97119.23119.706,765,080
1/17/2014120.35121.02120.20120.937,926,430
1/16/2014119.84119.96119.57119.793,950,100
1/15/2014119.19119.81119.11119.665,476,410
1/14/2014120.54121.06119.72119.897,506,300
1/13/2014120.27121.04120.20121.025,877,630
1/10/2014119.72120.43119.58120.267,994,810
1/9/2014118.11118.69117.99118.463,972,990
1/8/2014117.99118.52117.50118.127,432,320
1/7/2014118.46118.92118.13118.826,435,820
1/6/2014119.76120.39117.11119.5010,107,700
1/3/2014118.64119.62118.59119.295,879,120
1/2/2014117.93118.73117.75118.007,570,510
12/31/2013114.61117.13114.46116.1212,838,200
12/30/2013116.37116.40115.18115.396,713,020
12/27/2013117.31117.38116.85117.124,207,990
12/26/2013117.23117.23116.65116.743,868,530
12/24/2013115.79116.29115.71116.103,353,940
12/23/2013115.61116.12115.43115.576,244,150
12/20/2013115.38116.47115.06115.9414,697,700
12/19/2013115.95116.06114.50114.8215,984,800
12/18/2013119.00120.05117.29117.6116,265,000
12/17/2013118.97119.90118.37118.658,589,140
12/16/2013119.25120.77118.97119.698,193,320
12/13/2013118.90119.49118.76119.386,484,890
12/12/2013118.59118.82118.03118.298,810,810
12/11/2013121.49121.81120.76120.869,934,910
12/10/2013122.18122.32121.47121.829,164,470
12/9/2013118.99119.92118.95119.725,510,390
12/6/2013118.86119.26118.01118.557,910,040
12/5/2013118.20119.24117.41118.3010,254,700
12/4/2013118.33120.76118.16119.969,110,690
12/3/2013117.58118.31117.23117.967,004,850
12/2/2013119.20119.29117.50117.5810,297,100
11/29/2013120.67121.05120.62120.702,364,670
11/27/2013120.49120.69119.25119.466,144,570
11/26/2013119.84120.40119.59119.829,053,320
11/25/2013119.18121.00119.13120.467,271,850
11/22/2013120.24120.40119.82119.926,776,460
11/21/2013119.81120.35119.31119.947,562,940
11/20/2013121.67122.44119.76120.1214,281,000
Trading Center