SPDR Gold Trust Shs ETF $124.88

down -0.70


29/7/2014 12:24 PM  |  NYSEARCA : GLD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
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
6/9/2014120.79120.85120.57120.652,789,580
6/6/2014120.68120.77119.94120.614,808,750
6/5/2014120.55120.88120.43120.664,183,680
6/4/2014120.10120.16119.68119.763,861,800
6/3/2014119.73120.09119.42120.015,010,340
6/2/2014119.93120.46119.61119.705,923,680
5/30/2014120.76120.81119.62120.438,753,580
5/29/2014120.78121.46120.77120.945,555,560
5/28/2014121.47121.70120.92121.206,741,190
5/27/2014122.98123.07121.75121.8510,905,400
5/23/2014124.60124.66124.19124.512,206,290
5/22/2014125.14125.24124.54124.673,458,800
5/21/2014124.25124.55123.53124.396,848,000
5/20/2014124.12124.91124.09124.693,771,120
5/19/2014125.28125.47124.48124.583,903,200
5/16/2014124.35124.77124.29124.504,052,150
5/15/2014124.77125.51124.54124.775,862,520
5/13/2014124.79125.10124.50124.602,643,480
5/12/2014125.40125.42124.69124.944,025,960
5/8/2014124.19124.47123.89124.173,696,150
5/7/2014125.52125.57123.92124.178,471,170
5/6/2014126.02126.11125.63125.983,488,010
5/5/2014126.47126.63126.00126.225,202,760
5/2/2014123.69125.67123.33125.069,914,820
5/1/2014123.17123.83123.06123.806,687,800
4/30/2014124.19125.05123.82124.2210,354,300
4/29/2014124.95125.38124.65124.865,241,800
4/28/2014125.30125.34124.45124.884,898,100
4/25/2014125.18125.71125.07125.437,025,120
4/24/2014122.87125.12122.84124.568,755,120
4/23/2014123.70123.94123.38123.763,741,180
4/22/2014124.15124.16122.92123.786,899,370
4/21/2014124.07124.33123.76124.246,579,160
4/17/2014125.38125.53124.57124.755,902,490
4/16/2014125.37125.57125.03125.544,072,030
4/15/2014124.79125.70124.60125.499,970,180
4/14/2014127.80128.25127.62127.856,680,180
4/11/2014127.04127.31126.73126.934,699,540
4/10/2014126.95127.37126.82127.015,008,850
4/9/2014125.46126.72125.33126.325,307,860
4/8/2014126.34126.34125.90126.096,946,160
4/7/2014125.07125.47124.84124.913,969,820
4/4/2014125.20125.96124.86125.577,278,980
4/3/2014123.75124.26123.59123.923,659,600
4/2/2014124.41124.75124.19124.324,907,850
4/1/2014123.71123.85123.11123.395,998,290
3/31/2014124.52124.79123.57123.6112,379,200
3/28/2014124.23124.96123.88124.567,253,670
3/27/2014125.06125.29124.21124.597,315,310
3/26/2014126.27126.38125.13125.418,581,630
3/25/2014126.44126.82126.24126.416,567,960
3/24/2014126.87127.14126.03126.1813,076,500
3/21/2014129.04129.09128.41128.477,246,490
3/20/2014127.78128.41127.58127.867,690,850
3/19/2014129.55129.68127.94128.0912,932,900
3/18/2014130.39131.27130.33130.626,424,380
3/17/2014132.73133.22131.22131.6414,630,100
3/14/2014133.68133.69132.35133.1011,949,400
3/13/2014131.69132.54131.56132.218,007,720
3/12/2014131.56132.12131.39131.7611,107,600
3/11/2014130.01130.15128.93129.867,295,110
3/10/2014128.88129.61128.78129.134,170,500
3/7/2014128.25129.23128.21129.097,577,500
3/6/2014129.71130.47129.47130.175,417,900
3/5/2014128.71129.34128.58128.894,880,730
3/4/2014128.54129.24128.32128.686,350,420
3/3/2014130.00130.59129.81130.2911,785,000
Trading Center