$118.36 -0.70 (%) SPDR Gold Trust Shs ETF - AMEX

Feb. 12, 2016 | 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
2/12/2016118.12118.74117.88118.3616,981,200
2/11/2016118.59120.84117.77119.0649,139,000
2/10/2016113.92114.52112.98114.4613,311,100
2/9/2016114.43114.69113.55113.5818,156,700
2/8/2016113.67114.87113.39113.8328,341,200
2/5/2016109.79112.35109.58112.3214,777,300
2/4/2016110.45110.70109.92110.5713,213,700
2/3/2016107.91109.58107.90109.2515,785,200
2/2/2016107.92108.18107.35108.096,656,020
2/1/2016107.54108.15107.53108.0510,471,800
1/29/2016106.61107.00106.26106.958,098,680
1/28/2016106.55106.86106.48106.545,914,190
1/27/2016106.86107.93106.65107.698,273,350
1/26/2016106.32107.43106.26107.298,443,380
1/25/2016105.76106.09105.60106.086,819,410
1/22/2016104.93105.51104.76105.004,185,330
1/21/2016104.99105.49104.52105.495,425,030
1/20/2016103.98106.16104.94105.3710,120,900
1/19/2016104.06104.45103.65103.984,588,400
1/15/2016104.92104.96103.97104.0810,052,700
1/14/2016103.75104.18102.50103.029,989,060
1/13/2016103.89104.82103.78104.727,324,200
1/12/2016104.09104.59103.65104.215,540,230
1/11/2016105.47105.57104.71104.746,272,360
1/8/2016105.48105.80105.04105.687,678,150
1/7/2016105.83106.24105.19106.1511,730,400
1/6/2016104.37104.80103.93104.679,316,600
1/5/2016103.13103.46102.93103.183,500,270
1/4/2016103.13103.67102.49102.896,439,980
12/31/2015101.48101.72101.31101.463,823,560
12/30/2015101.47101.60101.35101.423,744,960
12/29/2015102.52102.58102.11102.202,832,240
12/28/2015102.48102.60102.03102.273,356,190
12/24/2015102.82103.05102.77103.051,710,150
12/23/2015102.40102.59102.21102.312,821,380
12/22/2015103.09103.20102.56102.614,123,510
12/21/2015102.95103.52102.83103.156,378,890
12/18/2015101.35102.53101.30102.048,345,860
12/17/2015100.92100.99100.23100.5010,156,200
12/16/2015102.59103.20101.66102.758,292,190
12/15/2015101.71102.06101.41101.526,831,060
12/14/2015102.58102.72101.74101.795,563,780
12/11/2015101.91103.32101.85103.116,798,410
12/10/2015102.51102.83102.34102.553,853,540
12/9/2015103.63103.66102.32102.646,026,280
12/8/2015103.13103.26102.53102.843,412,290
12/7/2015103.32103.37102.50102.674,393,460
12/4/2015102.74104.21102.65104.0210,670,200
12/3/2015101.23101.97100.85101.766,499,940
12/2/2015101.35101.35100.53100.6910,223,500
12/1/2015102.30102.43101.81102.284,645,920
11/30/2015101.53102.38101.52101.926,772,980
11/27/2015101.01101.62100.99101.254,993,550
11/25/2015102.47102.69102.21102.462,931,290
11/24/2015103.12103.25102.69102.943,479,620
11/23/2015102.48102.75102.16102.264,042,470
11/20/2015103.58103.66102.97103.095,971,640
11/19/2015103.07104.09103.07103.565,087,640
11/18/2015102.39102.95102.04102.435,043,770
11/17/2015103.38103.40101.98102.348,593,070
11/16/2015103.98104.03103.52103.712,951,240
11/13/2015103.54103.74103.45103.563,224,210
11/12/2015103.09104.32103.04103.856,300,550
11/11/2015104.09104.23103.78103.833,527,590
11/10/2015104.09104.65103.87104.184,450,760
11/9/2015104.29104.58104.19104.404,129,200
11/6/2015104.17104.42104.02104.108,831,870
11/5/2015106.01106.10105.58105.645,931,120
11/4/2015107.02107.09105.92105.977,617,810
11/3/2015107.79107.81106.68106.987,145,260
10/30/2015109.50109.58109.06109.305,543,160
10/29/2015110.23110.60109.66109.725,150,840
10/28/2015112.68113.25110.31110.788,201,200
10/27/2015111.31111.81111.29111.682,646,100
10/26/2015111.73111.98111.33111.432,573,510
10/23/2015111.81111.84110.96111.504,868,350
10/22/2015111.52112.21111.43111.693,436,360
10/21/2015112.37112.37111.41111.733,908,790
10/20/2015112.38113.09112.38112.734,903,220
10/19/2015112.64112.69111.89112.023,959,380
10/16/2015113.24113.44112.43112.497,328,040
10/15/2015113.20113.99112.94113.2914,083,900
10/14/2015112.63113.95112.30113.8110,207,800
10/13/2015111.36111.87111.28111.865,149,630
10/12/2015111.67111.73111.01111.316,257,940
10/9/2015110.54111.05110.23110.877,907,260
10/8/2015109.16110.27109.06109.145,038,190
10/7/2015109.75110.14109.34109.705,355,490
10/6/2015109.80110.26109.63109.867,513,900
10/5/2015109.14109.38108.46108.775,490,200
10/2/2015108.54109.32108.54108.997,730,650
10/1/2015106.98107.21106.63106.734,278,590
9/30/2015106.78107.08106.47106.867,405,580
9/29/2015108.24108.69107.88107.984,043,590
9/28/2015108.37108.91108.27108.423,809,620
9/25/2015109.87110.03109.55109.815,209,490
9/24/2015109.67110.82109.63110.4911,024,300
9/23/2015108.54108.64108.20108.222,744,180
9/22/2015107.58107.96107.44107.795,483,260
9/21/2015108.49108.66108.33108.534,104,750
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center