$115.19 -1.22 (%) SPDR Gold Trust Shs ETF - NYSEARCA

Oct. 30, 2014 | 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
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
9/8/2014121.58121.61120.37120.737,508,620
9/5/2014121.83122.06121.63122.063,490,700
9/4/2014122.48122.66121.25121.487,310,640
9/3/2014121.70122.20121.66122.153,415,920
9/2/2014121.97122.08121.43121.6510,128,600
8/29/2014123.75124.22123.62123.863,684,120
8/28/2014124.15124.33123.81124.003,297,760
8/27/2014123.60123.71123.25123.322,576,840
8/26/2014123.92123.97123.28123.353,891,110
8/25/2014122.92123.04122.72122.745,019,900
8/22/2014123.09123.33122.57123.194,739,970
8/21/2014122.72123.24122.45122.888,010,460
8/20/2014124.82124.82123.88124.224,395,910
8/19/2014125.00125.00124.48124.684,878,770
8/18/2014124.78125.08124.65124.964,953,350
8/15/2014124.52126.07124.41125.4813,072,000
8/14/2014126.24126.53126.13126.313,348,450
8/13/2014126.35126.53125.90126.203,969,680
8/12/2014126.42126.81125.87125.994,613,410
8/11/2014125.84126.04125.64125.963,165,500
8/8/2014126.08126.41125.89126.195,729,320
8/7/2014125.47126.51125.37126.187,298,930
8/6/2014125.71126.00125.52125.679,327,850
8/5/2014123.74124.52123.40123.878,342,540
8/4/2014124.36124.47123.73123.996,500,560
8/1/2014124.54124.81124.23124.387,397,320
7/31/2014123.85124.07123.23123.399,581,820
7/30/2014124.89124.93124.41124.835,622,350
7/29/2014125.79125.88124.72125.205,270,790
7/28/2014125.44125.67125.30125.583,213,700
7/25/2014124.48125.93124.43125.795,644,500
7/24/2014124.85124.87123.90124.358,112,520
7/23/2014125.72126.04125.40125.623,045,020
7/22/2014126.33126.43125.47125.743,887,610
7/21/2014126.53126.55126.11126.343,303,840
7/18/2014125.79126.21125.67126.136,461,680
7/17/2014125.52127.55125.11127.0911,430,600
7/16/2014125.02125.47124.78124.974,104,120
7/15/2014125.89126.32124.36124.5310,548,100
7/14/2014125.50126.10125.45125.7211,469,900
7/11/2014128.41128.83128.38128.784,322,540
7/10/2014129.11129.21128.49128.546,314,290
7/9/2014127.54128.26127.18127.848,369,850
7/8/2014127.29127.53126.43127.076,220,340
7/7/2014126.63127.03126.23127.024,636,890
7/3/2014126.79127.29126.61127.164,922,470
7/2/2014127.76128.24127.64127.705,742,610
7/1/2014127.99128.12127.49127.708,148,340
6/30/2014126.53128.04126.37128.0418,143,000
6/27/2014126.88127.17126.65126.664,200,390
6/26/2014126.53126.92126.20126.735,531,190
6/25/2014126.98127.55126.66126.996,695,430
6/24/2014127.22127.32126.73126.986,355,290
6/20/2014126.32127.07126.21126.509,955,150
6/19/2014124.33127.23124.32126.9424,374,800
6/18/2014122.22122.80122.09122.674,604,910
6/17/2014121.85122.50121.82122.284,035,100
6/16/2014122.88123.01122.30122.425,833,650
6/13/2014122.57123.04122.51122.964,026,820
6/12/2014121.92122.75121.83122.647,394,700
6/11/2014121.51121.61121.18121.413,573,590
6/10/2014121.29121.47121.21121.393,561,680
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center