SPDR GOLD SHARES $134.61

up +2.67


23/5/2013 04:23 PM  |  NYSEARCA : GLD  |  Industries :
Type:

GLD historical data

Date Open High Low Close Volume
10/22/2009 103.46 104.09 103.10 103.92 115756
10/21/2009 103.38 104.46 103.24 103.75 160048
10/20/2009 104.34 104.35 102.79 103.42 182500
10/19/2009 103.16 104.26 102.75 104.23 139133
10/16/2009 102.70 103.68 102.53 103.18 143206
10/15/2009 103.27 103.95 102.60 102.86 157813
10/14/2009 104.29 104.70 103.76 104.18 178604
10/13/2009 103.70 104.50 103.46 104.26 173368
10/12/2009 103.39 103.92 103.22 103.56 91665
10/9/2009 103.06 103.25 102.37 102.84 151775
10/8/2009 102.62 104.15 102.30 103.64 242302
10/7/2009 102.29 102.52 101.83 102.36 161753
10/6/2009 101.33 102.42 100.54 102.28 335020
10/5/2009 98.48 99.84 98.36 99.82 116964
10/2/2009 97.84 98.86 97.74 98.37 104758
10/1/2009 98.84 98.86 97.88 97.89 110036
9/30/2009 98.31 99.06 97.56 98.85 186642
9/29/2009 97.19 97.73 96.95 97.43 92621
9/28/2009 97.21 97.81 97.00 97.05 77912
9/25/2009 97.07 97.50 96.77 97.00 107245
9/24/2009 99.36 99.44 97.14 97.55 233378
9/23/2009 99.16 99.89 98.68 98.83 147272
9/22/2009 99.84 99.84 99.37 99.67 108795
9/21/2009 97.95 98.62 97.73 98.36 111132
9/18/2009 99.73 99.87 98.67 98.67 139378
9/17/2009 99.66 100.08 99.04 99.34 124767
9/16/2009 100.01 100.02 99.50 99.91 165575
9/15/2009 97.75 99.10 97.56 98.90 162470
9/11/2009 98.96 99.33 98.27 98.78 194994
9/10/2009 97.03 98.03 96.88 97.70 122490
9/9/2009 97.98 98.36 96.85 97.08 204167
9/8/2009 98.57 98.64 97.39 97.43 229388
9/4/2009 97.14 97.83 96.00 97.53 149110
9/3/2009 96.52 97.94 96.20 97.46 261677
9/2/2009 94.70 96.26 94.57 96.19 275963
9/1/2009 93.41 93.96 93.06 93.90 79861
8/31/2009 93.14 93.50 92.92 93.40 49529
8/28/2009 94.07 94.15 93.63 93.87 67577
8/27/2009 92.80 93.31 92.38 93.19 68703
8/26/2009 92.67 92.85 92.21 92.79 52243
8/25/2009 93.40 93.46 92.49 92.76 82805
8/24/2009 93.64 93.70 91.64 92.34 85377
8/21/2009 93.63 93.80 93.40 93.65 72853
8/20/2009 92.31 92.55 92.12 92.27 39730
8/19/2009 91.68 92.78 91.66 92.53 71003
8/18/2009 91.81 92.20 91.76 92.06 43546
8/17/2009 91.49 91.86 91.28 91.61 68308
8/14/2009 93.84 93.91 92.40 93.00 61894
8/13/2009 93.85 94.05 93.45 93.72 67560
8/12/2009 92.60 93.49 92.47 92.95 79064
8/11/2009 92.68 92.97 92.41 92.79 50299
8/10/2009 92.91 93.14 92.60 92.93 64205
8/7/2009 94.32 94.64 93.60 93.75 80420
8/6/2009 95.01 95.19 93.76 94.60 136363
8/5/2009 94.88 95.05 94.01 94.78 89870
8/4/2009 94.18 95.25 93.99 94.68 115486
8/3/2009 94.14 94.49 93.65 93.87 100076
7/31/2009 91.86 94.03 91.83 93.35 143859
7/30/2009 91.55 92.00 91.44 91.62 62467
7/29/2009 91.67 91.75 90.81 91.20 96761
7/28/2009 92.74 92.82 91.65 92.11 108812
7/27/2009 93.90 93.95 93.36 93.71 51673
7/24/2009 93.48 93.71 93.33 93.41 47340
7/23/2009 93.20 94.00 93.11 93.26 97639
7/22/2009 92.82 93.82 92.73 93.44 102413
7/21/2009 93.52 93.53 92.69 93.13 93438
7/20/2009 93.61 93.80 92.91 93.28 131721
7/17/2009 92.15 92.30 91.84 91.93 87484
7/16/2009 92.00 92.12 91.55 91.98 46046
7/15/2009 92.17 92.52 92.03 92.24 97918
7/14/2009 90.86 91.11 90.59 90.81 57209
7/13/2009 89.45 90.69 89.10 90.19 88095
7/10/2009 89.30 89.77 89.16 89.58 50401
7/9/2009 89.63 90.26 89.33 89.51 136881
7/8/2009 90.11 91.04 88.82 89.27 219473
7/7/2009 90.89 91.38 90.50 90.71 76902
7/6/2009 90.48 90.93 90.36 90.76 62862
7/2/2009 91.47 91.58 91.08 91.25 73652
7/1/2009 92.31 93.00 92.00 92.39 107432
6/30/2009 91.85 91.96 90.53 91.18 241895
6/29/2009 92.32 92.40 91.71 92.04 65287
6/26/2009 92.81 92.93 91.93 92.29 104185
6/25/2009 92.12 92.33 91.72 92.31 114448
6/23/2009 90.66 91.03 89.95 90.92 119585
6/22/2009 90.41 90.64 90.13 90.54 129563
6/19/2009 91.81 92.23 91.58 91.90 118123
6/18/2009 92.24 92.50 91.30 91.61 162392
6/17/2009 91.61 92.39 90.15 92.35 121133
6/16/2009 91.87 92.12 91.35 91.93 98342
6/15/2009 91.90 91.90 90.90 91.10 131167
6/12/2009 92.41 92.76 92.00 92.17 138094
6/11/2009 93.13 94.53 93.00 93.70 147776
6/10/2009 94.50 94.53 92.90 93.86 144418
6/9/2009 94.27 94.39 93.44 93.83 94777
6/8/2009 93.26 93.70 92.58 93.56 115511
6/5/2009 94.24 94.79 93.57 93.71 186008
6/4/2009 95.24 96.49 95.20 96.23 136295
6/3/2009 95.90 96.21 94.31 94.41 182047
6/2/2009 96.19 96.97 96.10 96.36 145327
6/1/2009 96.47 96.76 95.63 95.73 179212
Marketplace
Trading Center