SPDR Gold Trust Shs ETF $125.79

up +1.44


25/7/2014 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
7/30/2010114.36115.73114.08115.4910,093,600
7/29/2010113.54114.35113.34114.299,483,200
7/28/2010113.48113.93113.08113.7816,074,200
7/27/2010114.95114.99113.21113.5129,529,900
7/26/2010116.38116.47115.30115.5211,223,600
7/23/2010117.12117.47115.79116.098,337,000
7/22/2010115.95117.50115.91116.868,163,900
7/21/2010116.80117.00115.71115.859,401,800
7/20/2010115.75116.74115.48116.659,267,200
7/19/2010115.57115.80115.11115.7315,723,800
7/16/2010116.69116.79115.95116.6717,494,300
7/15/2010118.59118.70117.73118.238,588,800
7/14/2010118.26119.13117.59118.309,576,000
7/13/2010118.98119.10118.36118.368,423,600
7/12/2010117.83118.20116.97117.347,511,200
7/9/2010118.14118.73118.00118.369,597,300
7/8/2010117.39117.41116.10117.2111,315,900
7/7/2010116.57117.78116.50117.7310,933,900
7/6/2010117.67117.72116.30116.5116,849,100
7/2/2010118.21118.50117.41118.4914,733,000
7/1/2010120.91121.03116.98117.0433,248,800
6/30/2010121.07122.09120.88121.6812,016,200
6/29/2010121.05121.82119.03121.2717,337,100
6/28/2010122.79123.56120.81121.0919,655,900
6/25/2010122.75123.13122.49122.769,990,800
6/24/2010120.76122.16120.67121.3013,140,800
6/23/2010120.89121.02119.77120.9514,120,700
6/22/2010121.16121.59120.87121.4512,944,600
6/21/2010123.09123.11120.36120.3920,041,600
6/18/2010123.04123.50122.81122.8319,430,900
6/17/2010121.64122.41121.49121.9019,799,600
6/16/2010120.68120.89120.04120.3310,505,500
6/15/2010119.71121.03119.48120.9915,073,800
6/14/2010119.63120.26118.96119.6011,004,000
6/11/2010119.88120.41119.33120.017,830,500
6/10/2010119.36120.04118.83118.9813,687,800
6/9/2010120.48120.99119.51120.5612,884,500
6/8/2010121.61122.45120.66121.0023,410,200
6/7/2010118.73121.80118.62121.4920,246,100
6/4/2010117.96119.39117.05119.1916,536,500
6/3/2010119.16119.39117.48117.9613,861,300
6/2/2010119.35119.88118.72119.7810,340,500
6/1/2010119.88120.25119.63119.9112,195,700
5/28/2010118.48118.90117.63118.8811,581,400
5/27/2010118.16119.04118.14118.6910,424,700
5/26/2010118.58119.08118.32118.4713,153,400
5/25/2010117.16117.52116.82117.3621,232,600
5/24/2010116.34117.17116.04116.8414,336,700
5/21/2010115.05116.24114.51115.2220,098,200
5/20/2010116.14116.95115.18115.8428,908,100
5/19/2010118.19118.43116.08116.6334,412,700
5/18/2010118.86120.32118.50119.4926,595,900
5/17/2010120.55121.12119.29119.3627,898,100
5/14/2010121.88122.02119.12120.3734,645,600
5/13/2010121.29121.71120.10120.5622,340,400
5/12/2010121.28122.24120.77121.4032,703,500
5/11/2010119.46120.87118.97120.6636,731,700
5/10/2010117.50117.90116.81117.5728,433,700
5/7/2010117.64118.88116.74118.2734,276,200
5/6/2010115.62118.62115.57118.4950,543,600
5/5/2010113.58115.24113.31115.0921,615,100
5/4/2010116.39116.43114.17114.8721,520,100
5/3/2010115.91116.28115.53115.7313,571,100
4/30/2010115.26115.70115.21115.3613,406,300
4/29/2010113.85114.52113.84114.2810,381,800
4/28/2010114.03114.99113.63114.3126,899,000
4/27/2010112.43114.82112.34114.6325,057,000
4/26/2010112.88113.20112.63112.758,337,700
4/23/2010111.26113.30111.09113.1912,506,200
4/22/2010111.79112.01110.76111.849,605,400
4/21/2010111.82112.64111.48112.316,843,800
4/20/2010111.73112.21111.33111.467,020,100
4/19/2010110.88111.36110.67111.157,996,000
4/16/2010112.50113.07110.54111.2424,575,600
4/15/2010112.90113.71112.85113.6510,955,300
4/14/2010113.23113.66112.78113.0310,573,800
4/13/2010113.12113.16112.06112.6911,261,900
4/12/2010113.64114.13112.98113.0111,120,500
4/9/2010113.09114.07112.74113.6416,428,500
4/8/2010112.47112.98112.13112.6512,448,000
4/7/2010111.85112.93111.77112.4919,145,100
4/6/2010110.89111.51110.83111.0310,324,100
4/5/2010110.56110.98110.27110.898,210,300
4/1/2010109.97110.47109.92110.2611,371,900
3/31/2010109.44109.50108.85108.9514,006,700
3/30/2010108.57108.66107.87107.979,818,300
3/29/2010108.87109.17108.40108.7511,530,500
3/26/2010107.16108.70106.82108.5917,435,100
3/25/2010107.00107.25106.48106.7816,871,300
3/24/2010106.94107.07106.24106.3014,240,900
3/23/2010107.50108.50107.34108.3211,282,900
3/22/2010107.31108.00106.95107.7511,586,600
3/19/2010110.26110.29107.85108.2824,329,000
3/18/2010110.10110.61109.50110.3413,853,400
3/17/2010110.18110.46109.55109.5913,784,600
3/16/2010110.02110.57109.70110.4017,754,500
3/15/2010108.16108.56107.82108.367,700,700
3/12/2010108.56108.77107.45107.9511,849,400
3/11/2010108.28108.65107.86108.609,521,500
3/10/2010109.94110.50108.02108.4721,990,900
Trading Center