SPDR Gold Trust Shs ETF $124.35

down -1.27


24/7/2014 04:00 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
2/26/2014128.49128.76127.42128.117,057,160
2/25/2014128.62129.53128.57129.215,787,110
2/24/2014128.51129.07128.34128.9912,116,200
2/21/2014127.57128.07127.15127.587,306,800
2/20/2014126.75127.75126.40127.6010,578,200
2/19/2014127.26127.45126.16126.279,390,580
2/18/2014127.42127.75127.09127.407,690,800
2/14/2014126.99127.38126.75127.1511,180,900
2/13/2014124.70125.60124.66125.499,263,310
2/12/2014124.40124.98124.13124.436,654,130
2/11/2014123.38124.75123.36124.3611,558,000
2/10/2014122.80123.16122.72122.927,937,660
2/7/2014121.24122.24121.23122.176,683,020
2/6/2014121.38121.51120.78121.244,748,430
2/5/2014121.76121.88120.73121.296,801,880
2/4/2014120.41121.09120.39120.997,029,190
2/3/2014120.47122.11120.32121.329,270,180
1/31/2014120.65120.86119.46120.097,984,890
1/30/2014119.67120.22119.60119.778,752,040
1/29/2014122.19122.51121.13122.4712,262,500
1/28/2014121.32121.40120.41120.955,156,330
1/27/2014121.65122.06120.72120.967,533,920
1/24/2014122.06122.50121.55122.298,540,450
1/23/2014120.97122.02120.97121.7911,038,700
1/22/2014119.65119.77119.17119.194,898,310
1/21/2014119.23119.97119.23119.706,765,080
1/17/2014120.35121.02120.20120.937,926,430
1/16/2014119.84119.96119.57119.793,950,100
1/15/2014119.19119.81119.11119.665,476,410
1/14/2014120.54121.06119.72119.897,506,300
1/13/2014120.27121.04120.20121.025,877,630
1/10/2014119.72120.43119.58120.267,994,810
1/9/2014118.11118.69117.99118.463,972,990
1/8/2014117.99118.52117.50118.127,432,320
1/7/2014118.46118.92118.13118.826,435,820
1/6/2014119.76120.39117.11119.5010,107,700
1/3/2014118.64119.62118.59119.295,879,120
1/2/2014117.93118.73117.75118.007,570,510
12/31/2013114.61117.13114.46116.1212,838,200
12/30/2013116.37116.40115.18115.396,713,020
12/27/2013117.31117.38116.85117.124,207,990
12/26/2013117.23117.23116.65116.743,868,530
12/24/2013115.79116.29115.71116.103,353,940
12/23/2013115.61116.12115.43115.576,244,150
12/20/2013115.38116.47115.06115.9414,697,700
12/19/2013115.95116.06114.50114.8215,984,800
12/18/2013119.00120.05117.29117.6116,265,000
12/17/2013118.97119.90118.37118.658,589,140
12/16/2013119.25120.77118.97119.698,193,320
12/13/2013118.90119.49118.76119.386,484,890
12/12/2013118.59118.82118.03118.298,810,810
12/11/2013121.49121.81120.76120.869,934,910
12/10/2013122.18122.32121.47121.829,164,470
12/9/2013118.99119.92118.95119.725,510,390
12/6/2013118.86119.26118.01118.557,910,040
12/5/2013118.20119.24117.41118.3010,254,700
12/4/2013118.33120.76118.16119.969,110,690
12/3/2013117.58118.31117.23117.967,004,850
12/2/2013119.20119.29117.50117.5810,297,100
11/29/2013120.67121.05120.62120.702,364,670
11/27/2013120.49120.69119.25119.466,144,570
11/26/2013119.84120.40119.59119.829,053,320
11/25/2013119.18121.00119.13120.467,271,850
11/22/2013120.24120.40119.82119.926,776,460
11/21/2013119.81120.35119.31119.947,562,940
11/20/2013121.67122.44119.76120.1214,281,000
11/19/2013122.97123.40122.83122.953,666,450
11/18/2013123.70123.96122.55122.906,241,280
11/15/2013124.16124.52124.07124.324,664,240
11/14/2013123.92124.91123.88124.277,669,670
11/13/2013122.97123.24122.39122.855,966,980
11/12/2013123.51123.87121.73122.457,705,620
11/11/2013123.92123.97123.66123.873,277,700
11/8/2013124.46124.46123.62124.288,427,260
11/7/2013126.14126.85125.86126.167,700,170
11/6/2013127.11127.36126.92127.203,544,930
11/5/2013126.71126.86126.00126.564,942,370
11/4/2013127.18127.52126.74126.813,819,270
11/1/2013126.86127.17126.05126.959,571,850
10/31/2013128.04128.49127.30127.747,753,280
10/30/2013130.83131.22128.81129.608,895,990
10/29/2013130.16130.59129.57129.775,334,540
10/28/2013130.41131.44130.10130.566,817,410
10/25/2013129.53130.92129.46130.468,771,040
10/24/2013129.41130.53129.41129.9010,225,800
10/23/2013128.55129.09128.35128.695,099,160
10/22/2013128.25129.81128.22129.348,852,590
10/21/2013127.13127.34126.79126.983,395,170
10/18/2013126.87127.33126.60126.855,350,480
10/17/2013127.01127.86126.81127.4211,785,100
10/16/2013123.52123.89122.51123.548,525,280
10/15/2013122.28124.36122.22123.738,384,160
10/14/2013123.90124.24122.81122.836,118,210
10/11/2013122.37122.81121.85122.6015,972,600
10/10/2013125.34125.83124.10124.2710,523,600
10/9/2013126.21126.89124.97126.1110,707,700
10/8/2013127.79128.45127.21127.406,999,740
10/7/2013127.25128.33127.12127.646,737,850
10/4/2013127.05127.15126.00126.536,924,930
10/3/2013126.77127.69126.22127.1811,632,900
Trading Center