$112.14 +0.60 (%) SPDR Gold Trust Shs ETF - NYSE Amex Equities

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
2/22/2012170.40173.17170.19172.9416,676,500
2/21/2012169.65171.07169.59171.0213,611,200
2/17/2012168.29168.33166.87167.357,287,090
2/16/2012166.33168.14166.17168.0010,733,900
2/15/2012168.63168.75167.19168.1111,639,900
2/14/2012167.65167.93166.42167.127,871,500
2/13/2012167.33167.94166.74167.517,092,270
2/10/2012166.49167.64166.33167.1410,327,500
2/9/2012170.01170.37167.67168.0216,085,100
2/8/2012169.26169.96167.50168.5010,655,500
2/7/2012167.38170.09167.15169.7011,620,900
2/6/2012166.96167.68166.61167.188,807,400
2/3/2012169.88170.14167.51167.6423,362,500
2/2/2012169.96171.23169.68171.0511,517,600
2/1/2012169.75170.18169.08169.567,734,100
1/31/2012169.77169.86167.72169.3111,192,500
1/30/2012168.19168.54167.74168.038,437,990
1/27/2012167.44169.00167.41168.9713,031,800
1/26/2012168.05168.31167.05167.2719,143,700
1/25/2012161.07166.55160.29166.4228,957,700
1/24/2012161.81162.37161.53162.017,502,860
1/23/2012162.33163.47162.33163.168,839,090
1/20/2012160.50162.09160.00162.0711,618,800
1/19/2012160.96161.45160.33161.228,119,450
1/18/2012159.94161.64159.68161.609,341,190
1/17/2012161.17161.65160.42160.508,313,290
1/13/2012159.32159.59158.01159.268,911,830
1/12/2012161.02161.62159.83160.388,605,950
1/11/2012159.34160.05158.91159.677,971,270
1/10/2012158.97159.47158.47158.648,371,400
1/9/2012157.36157.59156.19156.508,774,680
1/6/2012158.59158.63156.38157.209,792,730
1/5/2012155.37158.03155.25157.7811,621,500
1/4/2012155.43157.38155.34156.7111,549,700
1/3/2012154.76156.30154.55155.9213,385,700
12/30/2011152.14153.75151.79151.9910,853,400
12/29/2011149.09150.72148.27150.3419,812,100
12/28/2011154.05154.26150.66151.0316,436,000
12/27/2011155.08155.55154.54154.914,924,080
12/23/2011156.35156.49155.82156.313,565,680
12/22/2011156.35156.80155.33156.049,891,940
12/21/2011156.98157.53156.13157.1612,005,900
12/20/2011156.82157.43156.58156.989,142,410
12/19/2011155.48155.86154.36154.8712,547,300
12/16/2011154.31155.37153.90155.2318,126,400
12/15/2011154.74154.95151.71152.3321,521,800
12/14/2011156.79157.34152.05152.8942,334,400
12/13/2011161.86163.19157.76158.4525,040,400
12/12/2011162.35162.41161.14161.9915,339,300
12/9/2011166.43167.34166.12166.408,354,150
12/8/2011166.96167.63165.73165.9811,734,400
12/7/2011168.79169.52167.76169.4010,361,300
12/6/2011166.31168.57165.53168.1810,388,100
12/5/2011169.06169.95167.06167.3210,256,300
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center