$123.45 +2.69 (%) SPDR Gold Trust Shs ETF - NYSEARCA

Jan. 30, 2015 | 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
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
1/2/2015112.49114.80112.32114.087,109,590
1/2/2015112.49114.80112.32114.087,109,590
12/31/2014114.89115.00113.28113.587,624,200
12/30/2014114.99116.26114.90115.207,987,310
12/29/2014114.61114.64113.23113.6712,963,700
12/26/2014114.82114.98114.53114.833,765,580
12/24/2014112.83112.92112.66112.771,501,550
12/23/2014112.88113.32112.61112.747,763,330
12/22/2014114.81114.97112.41112.557,483,200
12/19/2014115.06115.22114.77114.774,652,330
12/18/2014115.59115.81114.58115.155,258,100
12/17/2014115.10115.48113.58114.279,097,330
12/16/2014116.28116.50114.07114.959,173,960
12/15/2014116.22116.97114.36114.398,795,990
12/12/2014117.39117.80116.68117.414,736,540
12/11/2014116.98118.38116.82117.695,214,470
12/10/2014118.15118.47117.81117.964,277,430
12/9/2014117.04118.99116.98118.1910,467,200
12/8/2014114.97116.16114.46115.785,224,490
12/5/2014115.16115.18114.24114.436,330,980
12/4/2014116.01116.34115.61115.883,623,620
12/3/2014115.68116.76115.56116.335,758,820
12/2/2014115.13115.71114.72115.146,378,100
12/1/2014113.80117.36113.74116.5815,644,000
11/28/2014113.53113.83111.95112.119,616,330
11/26/2014115.25115.34114.98115.163,184,020
11/25/2014115.10115.47114.90115.389,051,810
11/24/2014115.15115.37114.79115.114,695,020
11/21/2014115.58115.96114.47115.396,564,260
11/20/2014114.57115.02114.09114.865,607,780
11/19/2014114.93115.35112.88113.6811,997,700
11/18/2014114.86115.17114.55115.055,586,690
11/17/2014113.97114.27113.56114.055,440,990
11/14/2014110.76114.72110.65114.4714,173,600
11/13/2014111.89112.26111.22111.674,874,600
11/12/2014112.05112.17111.23111.505,133,300
11/11/2014111.08112.76110.87112.048,603,160
11/10/2014112.24112.24110.28110.468,548,520
11/7/2014110.78113.15110.73112.9710,916,500
11/6/2014109.92110.49109.75109.887,019,850
11/5/2014109.92110.84109.67109.7913,560,100
11/4/2014112.12112.71112.08112.226,430,110
11/3/2014112.39112.68112.00112.156,605,180
10/31/2014111.83112.88111.66112.6618,209,600
10/30/2014115.80115.83114.94115.197,852,240
10/29/2014117.65117.91116.14116.417,900,770
10/28/2014118.48118.48118.01118.103,262,630
10/27/2014118.18118.37118.01118.062,445,380
10/24/2014118.62118.63118.12118.353,611,310
10/23/2014118.71118.82117.88118.526,423,200
10/22/2014119.69119.79119.25119.343,741,490
10/21/2014120.27120.50119.91120.024,568,270
10/20/2014119.68119.86119.54119.803,034,920
10/17/2014119.06119.23118.42118.998,060,830
10/16/2014119.02119.65118.88119.226,550,140
10/15/2014118.59120.18118.59118.999,460,420
10/14/2014118.58118.82118.35118.595,180,660
10/13/2014118.14118.67117.93118.525,397,630
10/10/2014117.70117.74117.19117.594,653,310
10/9/2014117.86118.26117.49117.646,612,640
10/8/2014117.03117.71115.85117.4710,675,600
10/7/2014116.31116.63116.09116.365,278,480
10/6/2014115.16116.31114.94116.037,647,060
10/3/2014115.17115.51114.42114.6111,304,600
10/2/2014116.86117.21116.33116.746,349,890
10/1/2014116.61117.26116.59116.777,024,200
9/30/2014116.54117.35115.85116.2110,162,200
9/29/2014117.27117.40116.90117.034,043,420
9/26/2014117.02117.10116.58117.064,185,420
9/25/2014116.30117.76116.20117.397,629,090
9/24/2014117.12117.72116.90117.055,518,420
9/23/2014117.99117.99117.31117.604,661,840
9/22/2014116.72117.37116.58116.857,602,080
9/19/2014117.51117.57116.72117.0910,931,200
9/18/2014117.41118.09117.19117.785,368,870
9/17/2014118.95119.24117.50117.548,328,710
9/16/2014118.85119.43118.44118.836,539,750
9/15/2014118.79118.86118.46118.644,778,580
9/12/2014118.63118.90118.07118.388,129,460
9/11/2014119.61119.70118.77119.477,618,270
9/10/2014120.13120.54119.64120.267,022,580
9/9/2014120.57120.94120.00120.876,157,320
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center