$107.84 0.00 (%) SPDR Gold Trust Shs ETF - NYSEARCA

Sep. 3, 2015 | 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
9/3/2015107.77108.32107.56107.843,913,100
9/2/2015109.01109.34108.46108.624,115,730
9/1/2015109.63109.77108.94109.207,077,850
8/31/2015108.19108.92108.03108.824,532,080
8/28/2015108.17109.30108.12108.707,558,920
8/27/2015107.33108.04107.11107.738,102,070
8/26/2015107.72108.06107.08107.6710,856,600
8/25/2015110.01110.05108.72109.169,974,190
8/24/2015111.54112.12109.77110.5318,388,700
8/21/2015110.93111.33110.12111.1313,917,600
8/20/2015109.81110.61109.70110.4412,549,000
8/19/2015107.63108.67107.63108.557,035,090
8/18/2015106.67107.33106.31107.114,121,840
8/17/2015107.37107.51107.00107.135,769,080
8/14/2015107.07107.41106.54106.853,509,240
8/13/2015106.95107.18106.71106.864,761,680
8/12/2015106.99107.91106.93107.7510,022,500
8/11/2015106.49106.63105.77106.264,060,890
8/10/2015105.03106.27104.92105.725,892,600
8/7/2015104.56105.38104.55104.654,400,920
8/6/2015104.15104.86104.14104.393,908,120
8/5/2015104.42104.50103.78103.935,041,020
8/4/2015104.56104.75103.95104.313,241,020
8/3/2015104.59104.82104.05104.103,528,600
7/31/2015105.41105.75104.69104.936,689,180
7/30/2015104.03104.97103.86104.276,651,960
7/29/2015104.93105.63104.49105.175,616,910
7/28/2015105.09105.33104.83105.025,549,220
7/27/2015104.94105.68104.66104.8610,690,100
7/24/2015103.61105.59103.43105.3511,572,700
7/23/2015104.98105.30104.20104.335,779,290
7/22/2015104.39105.09104.18104.808,349,200
7/21/2015105.81106.32105.25105.3710,519,800
7/20/2015106.60106.65105.62105.7015,751,700
7/17/2015109.11109.16108.40108.6514,858,300
7/16/2015109.67110.01109.60109.764,629,680
7/15/2015110.00110.19109.58110.169,286,200
7/14/2015111.00111.08110.63110.742,600,960
7/13/2015110.43111.14110.36110.994,279,310
7/10/2015111.18111.71111.03111.493,594,920
7/9/2015111.80111.93111.15111.363,802,860
7/8/2015111.38111.65111.08111.095,694,940
7/7/2015111.08111.14110.05110.769,073,400
7/6/2015111.71112.58111.63112.064,259,780
7/2/2015111.66111.84111.41111.763,838,550
7/1/2015112.12112.51111.94111.984,409,030
6/30/2015112.24113.05111.84112.377,897,040
6/29/2015112.81113.23112.53113.075,820,230
6/26/2015112.20112.68112.13112.564,392,590
6/25/2015112.43112.71112.32112.442,904,710
6/24/2015112.48112.74112.31112.592,975,540
6/23/2015112.96113.17112.79112.894,522,800
6/22/2015113.79113.94113.34113.645,763,660
6/19/2015115.34115.46114.95115.124,611,650
6/18/2015115.19115.61114.89115.328,041,260
6/17/2015113.07114.04112.63113.856,455,980
6/16/2015113.08113.45112.79113.324,033,270
6/15/2015113.28114.15113.21113.735,055,090
6/12/2015113.06113.50112.96113.232,998,480
6/11/2015113.27113.41112.92113.264,434,730
6/10/2015114.14114.14113.69113.785,452,860
6/9/2015113.15113.23112.71112.823,529,920
6/8/2015112.39112.66112.13112.573,122,080
6/5/2015111.60112.39111.57112.245,561,280
6/4/2015112.98113.15112.48112.845,566,620
6/3/2015114.13114.37113.08113.644,886,050
6/2/2015114.36114.65114.17114.463,988,640
6/1/2015115.02115.50113.90114.008,254,030
5/29/2015114.14114.48114.00114.103,407,490
5/28/2015113.85114.16113.21114.025,266,020
5/27/2015113.78114.02113.63113.892,681,070
5/26/2015113.84114.23113.70113.915,769,580
5/22/2015115.51115.93115.32115.601,780,190
5/21/2015115.53116.00115.47115.692,514,690
5/20/2015116.03116.38115.76116.084,432,560
5/19/2015116.55116.73115.65115.895,052,150
5/18/2015117.78117.88117.27117.525,079,850
5/15/2015116.80117.63116.68117.534,447,330
5/14/2015117.28117.75117.03117.186,923,020
5/13/2015115.74116.93115.68116.5511,768,200
5/12/2015114.10114.67114.07114.503,256,720
5/11/2015114.09114.31113.08113.532,916,740
5/8/2015114.34114.43113.59113.979,964,070
5/7/2015113.84114.01113.32113.425,455,090
5/6/2015114.59114.75114.02114.363,280,730
5/5/2015114.89115.11114.39114.423,856,520
5/4/2015114.18114.44113.88114.103,648,050
5/1/2015112.42113.31112.28113.087,597,010
4/30/2015113.88113.88112.96113.479,440,250
4/29/2015116.06116.39115.28115.517,170,480
4/28/2015115.36116.62115.34116.338,054,360
4/27/2015113.87115.82113.67115.337,487,560
4/24/2015113.96114.07112.77113.057,152,910
4/23/2015113.90114.96113.81114.663,459,500
4/22/2015114.83114.96113.77113.835,695,960
4/21/2015114.72115.56114.65115.383,317,720
4/20/2015114.82114.95114.32114.723,932,760
4/17/2015115.38115.79115.23115.603,496,310
4/16/2015115.55115.66114.64115.033,132,340
4/15/2015114.80115.60114.47115.433,655,950
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!