SPDR Gold Shares $
132.01
+5.51
18/9/2013 06:40 PM | NYSEARCA : GLD
| Date |
Open |
High |
Low |
Close |
Volume |
| 9/17/2013 | 126.81 | 126.99 | 126.11 | 126.50 | 8,135,450 |
| 9/16/2013 | 127.48 | 128.02 | 126.34 | 126.45 | 9,987,680 |
| 9/13/2013 | 127.16 | 127.96 | 126.21 | 127.82 | 12,060,300 |
| 9/12/2013 | 128.62 | 128.78 | 127.61 | 127.67 | 12,944,000 |
| 9/11/2013 | 131.58 | 131.81 | 131.26 | 131.70 | 5,049,930 |
| 9/10/2013 | 131.82 | 132.00 | 131.11 | 131.74 | 8,433,010 |
| 9/9/2013 | 134.13 | 134.32 | 133.67 | 133.91 | 5,090,470 |
| 9/6/2013 | 133.42 | 134.40 | 133.33 | 134.15 | 8,449,140 |
| 9/5/2013 | 134.13 | 134.35 | 131.80 | 132.20 | 11,126,300 |
| 9/4/2013 | 134.61 | 134.84 | 133.72 | 134.66 | 7,789,180 |
| 9/3/2013 | 135.46 | 136.79 | 135.03 | 136.42 | 8,101,530 |
| 8/30/2013 | 134.65 | 135.71 | 134.44 | 134.62 | 7,689,480 |
| 8/29/2013 | 136.12 | 136.55 | 135.42 | 135.87 | 7,943,160 |
| 8/28/2013 | 137.21 | 137.46 | 136.66 | 136.71 | 13,652,100 |
| 8/27/2013 | 136.94 | 137.55 | 136.52 | 136.75 | 11,283,200 |
| 8/26/2013 | 134.88 | 135.60 | 134.15 | 135.45 | 7,692,080 |
| 8/23/2013 | 132.58 | 135.24 | 132.50 | 134.90 | 11,623,300 |
| 8/22/2013 | 132.56 | 133.46 | 132.27 | 132.81 | 5,742,700 |
| 8/21/2013 | 131.74 | 133.23 | 131.51 | 132.07 | 10,726,600 |
| 8/20/2013 | 132.03 | 133.13 | 132.02 | 132.45 | 7,809,100 |
| 8/19/2013 | 132.33 | 132.50 | 131.59 | 132.01 | 8,120,300 |
| 8/16/2013 | 132.56 | 133.27 | 131.39 | 132.58 | 14,447,000 |
| 8/15/2013 | 128.06 | 132.36 | 127.98 | 131.69 | 17,226,200 |
| 8/14/2013 | 127.66 | 129.07 | 127.57 | 129.00 | 8,713,160 |
| 8/13/2013 | 128.49 | 128.65 | 127.38 | 127.74 | 7,339,540 |
| 8/12/2013 | 129.57 | 129.71 | 128.88 | 129.13 | 7,422,560 |
| 8/9/2013 | 126.51 | 127.27 | 126.30 | 126.86 | 6,194,030 |
| 8/8/2013 | 124.78 | 126.99 | 124.77 | 126.86 | 8,661,290 |
| 8/7/2013 | 124.00 | 124.60 | 123.85 | 124.15 | 5,306,330 |
| 8/6/2013 | 124.33 | 124.55 | 123.55 | 123.97 | 6,021,420 |
| 8/5/2013 | 126.51 | 126.64 | 125.34 | 125.70 | 4,007,090 |
| 8/2/2013 | 126.74 | 127.25 | 126.32 | 126.36 | 6,466,230 |
| 8/1/2013 | 127.84 | 127.89 | 126.33 | 126.61 | 10,564,300 |
| 7/31/2013 | 127.76 | 128.92 | 126.13 | 127.96 | 16,016,300 |
| 7/30/2013 | 127.95 | 128.31 | 127.22 | 128.12 | 4,489,260 |
| 7/29/2013 | 128.45 | 128.78 | 128.25 | 128.47 | 3,558,050 |
| 7/26/2013 | 128.11 | 128.97 | 126.78 | 128.78 | 6,149,390 |
| 7/25/2013 | 127.70 | 128.87 | 127.64 | 128.67 | 4,725,100 |
| 7/24/2013 | 129.17 | 129.40 | 126.87 | 127.48 | 9,979,040 |
| 7/23/2013 | 128.70 | 130.14 | 128.35 | 129.71 | 8,826,010 |
| 7/22/2013 | 127.65 | 129.46 | 127.59 | 128.84 | 10,858,300 |
| 7/19/2013 | 124.89 | 125.42 | 124.65 | 125.11 | 5,767,700 |
| 7/18/2013 | 124.11 | 124.52 | 123.78 | 124.01 | 6,152,050 |
| 7/17/2013 | 125.04 | 125.70 | 122.73 | 123.32 | 10,887,000 |
| 7/16/2013 | 124.76 | 125.21 | 124.33 | 124.89 | 5,579,680 |
| 7/15/2013 | 124.08 | 124.39 | 123.84 | 124.18 | 4,134,880 |
| 7/12/2013 | 123.52 | 124.30 | 123.32 | 124.13 | 6,584,030 |
| 7/11/2013 | 124.26 | 124.37 | 123.47 | 124.24 | 11,282,200 |
| 7/10/2013 | 121.15 | 122.35 | 120.59 | 120.95 | 14,697,100 |
| 7/9/2013 | 120.84 | 121.51 | 120.05 | 120.62 | 8,203,010 |
| 7/8/2013 | 119.09 | 119.66 | 118.93 | 119.51 | 8,654,730 |
| 7/5/2013 | 118.08 | 118.18 | 116.74 | 118.09 | 11,593,500 |
| 7/3/2013 | 120.70 | 121.77 | 120.54 | 120.74 | 6,750,240 |
| 7/2/2013 | 121.34 | 121.47 | 119.78 | 120.05 | 10,553,400 |
| 7/1/2013 | 119.94 | 121.95 | 119.38 | 121.13 | 15,952,500 |
| 6/28/2013 | 115.22 | 119.33 | 114.68 | 119.11 | 32,986,500 |
| 6/27/2013 | 119.10 | 119.51 | 115.65 | 115.94 | 30,001,800 |
| 6/26/2013 | 119.88 | 119.90 | 118.06 | 118.28 | 24,748,800 |
| 6/25/2013 | 123.65 | 123.90 | 122.88 | 123.47 | 9,373,480 |
| 6/24/2013 | 124.31 | 124.70 | 123.31 | 123.93 | 12,751,700 |
| 6/21/2013 | 125.16 | 125.57 | 124.46 | 125.05 | 16,602,100 |
| 6/20/2013 | 125.22 | 126.38 | 123.33 | 123.60 | 28,872,100 |
| 6/19/2013 | 132.58 | 133.15 | 130.38 | 130.59 | 13,017,700 |
| 6/14/2013 | 134.00 | 134.60 | 133.88 | 134.43 | 4,279,370 |
| 6/13/2013 | 133.31 | 134.20 | 132.82 | 133.74 | 7,164,770 |
| 6/12/2013 | 132.95 | 134.83 | 132.83 | 134.25 | 6,552,180 |
| 6/11/2013 | 132.31 | 133.51 | 132.25 | 133.25 | 7,201,200 |
| 6/10/2013 | 133.30 | 134.28 | 132.99 | 133.94 | 6,142,740 |
| 6/7/2013 | 134.11 | 134.62 | 133.18 | 133.28 | 11,057,800 |
| 6/6/2013 | 135.39 | 137.62 | 134.98 | 136.53 | 9,848,310 |
| 6/5/2013 | 135.47 | 136.37 | 135.01 | 135.52 | 7,444,990 |
| 6/4/2013 | 135.21 | 135.44 | 134.27 | 135.23 | 5,506,220 |
| 6/3/2013 | 134.77 | 136.98 | 134.43 | 136.51 | 9,176,630 |
| 5/31/2013 | 135.71 | 136.05 | 133.89 | 133.92 | 9,726,560 |
| 5/30/2013 | 136.67 | 137.11 | 136.26 | 136.70 | 8,612,080 |
| 5/29/2013 | 134.09 | 134.91 | 133.64 | 134.83 | 8,765,190 |
| 5/28/2013 | 133.68 | 135.57 | 132.80 | 133.49 | 12,466,600 |
| 5/24/2013 | 134.11 | 134.51 | 133.64 | 133.76 | 5,522,980 |
| 5/23/2013 | 134.51 | 134.84 | 133.12 | 134.61 | 10,272,800 |
| 5/22/2013 | 134.18 | 136.77 | 130.95 | 131.94 | 25,982,400 |
| 5/21/2013 | 132.17 | 133.65 | 131.45 | 132.88 | 14,542,500 |
| 5/20/2013 | 130.88 | 135.32 | 130.85 | 135.12 | 21,593,900 |
| 5/17/2013 | 133.17 | 133.48 | 131.02 | 131.07 | 20,349,800 |
| 5/16/2013 | 133.18 | 134.48 | 133.00 | 134.09 | 12,762,000 |
| 5/15/2013 | 136.59 | 136.98 | 134.23 | 134.63 | 19,068,500 |
| 5/14/2013 | 137.95 | 139.16 | 137.64 | 137.81 | 9,897,150 |
| 5/13/2013 | 138.46 | 138.97 | 138.16 | 138.43 | 6,719,360 |
| 5/10/2013 | 138.22 | 139.75 | 137.26 | 139.60 | 14,657,800 |
| 5/9/2013 | 141.33 | 142.36 | 140.51 | 140.81 | 8,265,280 |
| 5/8/2013 | 141.78 | 142.81 | 141.49 | 142.46 | 11,163,100 |
| 5/7/2013 | 140.38 | 140.64 | 139.37 | 140.38 | 13,630,100 |
| 5/6/2013 | 142.33 | 142.47 | 141.63 | 142.15 | 7,734,080 |
| 5/3/2013 | 141.70 | 142.71 | 141.40 | 142.09 | 11,671,900 |
| 5/2/2013 | 142.00 | 142.47 | 141.64 | 141.92 | 11,504,300 |
| 5/1/2013 | 140.59 | 141.55 | 139.30 | 141.11 | 13,939,100 |
| 4/30/2013 | 142.27 | 142.83 | 141.55 | 142.77 | 11,287,200 |
| 4/29/2013 | 142.14 | 142.66 | 141.49 | 142.30 | 11,006,200 |
| 4/26/2013 | 142.30 | 143.43 | 140.04 | 140.91 | 19,313,600 |
| 4/25/2013 | 140.00 | 142.08 | 139.79 | 141.63 | 18,895,400 |
| 4/24/2013 | 138.09 | 138.55 | 137.45 | 138.37 | 10,372,500 |
Free Annual Reports
Digital Company Profile
Free Annual Reports