$111.57 -0.26 (%) SPDR Gold Trust Shs ETF - NYSE Amex Equities

Dec. 8, 2016 | 04:00 PM

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
12/8/2016111.72111.87111.46111.575,977,790
12/7/2016112.13112.50111.77111.834,901,840
12/6/2016111.69112.03111.19111.435,533,690
12/5/2016111.15112.11110.31111.5410,187,900
12/2/2016111.89112.32111.78112.147,416,470
12/1/2016111.11111.99110.63111.5410,237,000
11/30/2016112.69112.79111.50111.7510,925,500
11/29/2016112.76113.48112.69113.277,438,620
11/28/2016113.23113.84112.77113.805,655,400
11/25/2016113.42113.51112.35112.615,345,890
11/23/2016113.87113.88112.65113.2520,982,100
11/21/2016115.72115.94115.29115.586,654,160
11/18/2016115.52115.77114.96115.1510,444,300
11/17/2016116.91117.22115.44116.1710,342,300
11/16/2016117.27117.27116.58116.775,486,130
11/15/2016116.46117.24116.29117.129,348,570
11/14/2016116.12117.14115.49116.1120,729,400
11/11/2016119.65119.69116.23117.1020,381,800
11/10/2016121.52121.54119.38119.7522,268,000
11/9/2016124.30124.35121.11121.5618,236,400
11/8/2016122.12123.09121.36121.649,480,650
11/7/2016122.66122.71121.88122.1510,015,000
11/4/2016124.40124.54124.04124.398,594,610
11/3/2016123.36124.33123.35124.3010,093,100
11/2/2016123.76124.76123.56123.6415,692,400
11/1/2016122.80123.21122.57122.7313,384,300
10/31/2016121.51122.00121.23121.947,722,060
10/28/2016121.20122.48120.81121.5811,639,900
10/27/2016121.11121.18120.75121.014,335,990
10/26/2016121.37121.53120.61120.793,905,910
10/25/2016120.89121.76120.86121.476,141,110
10/24/2016121.28121.30120.16120.565,481,120
10/21/2016120.90120.93120.55120.836,707,780
10/20/2016121.39121.59120.63120.746,496,720
10/19/2016121.13121.46120.89121.116,019,770
10/18/2016120.08120.64119.82120.424,612,510
10/17/2016119.70119.92119.58119.684,777,880
10/14/2016119.37120.16119.29119.366,577,310
10/13/2016120.00120.42119.80120.037,184,650
10/12/2016119.72120.07119.29119.744,848,620
10/11/2016119.92120.16119.53119.556,065,330
10/10/2016119.74120.42119.92120.164,514,370
10/7/2016120.49120.58118.42119.7417,907,300
10/6/2016119.69119.98119.24119.6617,917,700
10/5/2016121.33121.59120.40120.7814,718,100
10/4/2016123.16123.18120.86120.9724,372,700
10/3/2016125.32125.46124.90125.329,044,100
9/30/2016126.52126.55125.24125.6411,204,300
9/29/2016125.84126.34125.54126.077,448,410
9/28/2016126.25126.40125.73126.226,757,650
9/27/2016126.86126.90126.34126.626,220,660
9/26/2016127.96128.04127.42127.555,842,740
9/23/2016127.60127.86127.43127.657,702,290
9/22/2016127.57128.20127.50127.5715,188,000
9/21/2016126.33127.42125.96127.2713,646,400
9/20/2016125.31125.59125.17125.445,672,020
9/19/2016125.61125.62125.25125.324,959,640
9/16/2016124.81125.25124.67125.0618,995,100
9/15/2016125.73126.10124.91125.3712,978,900
9/14/2016126.10126.54126.03126.185,820,690
9/13/2016126.47126.60125.53125.758,866,370
9/12/2016126.31126.92125.97126.5911,140,300
9/9/2016127.24127.51126.70126.7512,485,600
9/8/2016128.16128.52127.40127.5910,561,800
9/7/2016128.79128.86128.12128.278,859,850
9/6/2016127.40129.08127.27128.7115,115,300
9/2/2016126.29126.57125.58126.5711,318,600
9/1/2016124.67125.51124.55125.2912,877,700
8/31/2016124.73125.11124.64124.7813,324,100
8/30/2016125.73125.95124.88125.039,877,040
8/29/2016126.00126.48125.93126.305,562,410
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center