SPDR GOLD SHARES $131.94

down -0.94


22/5/2013 04:22 PM  |  NYSEARCA : GLD  |  Industries :
Type:

GLD historical data

Date Open High Low Close Volume
8/8/2008 84.35 84.68 83.83 84.43 135139
8/7/2008 86.64 86.78 85.51 86.09 99617
8/6/2008 86.80 87.00 86.01 86.64 124042
8/5/2008 87.28 87.41 85.94 86.08 201854
8/4/2008 89.08 89.68 88.04 88.14 149798
8/1/2008 89.50 90.45 89.37 89.57 108935
7/31/2008 91.05 91.14 89.87 90.08 109764
7/30/2008 88.86 89.72 88.08 89.52 173604
7/29/2008 91.23 91.27 90.09 90.59 129922
7/28/2008 91.39 92.00 90.94 91.73 88096
7/25/2008 91.03 91.73 90.53 91.69 75995
7/24/2008 91.08 91.62 90.25 91.33 130721
7/23/2008 92.64 92.79 90.44 90.57 257918
7/22/2008 95.73 95.86 92.94 93.06 175537
7/21/2008 94.75 95.15 94.45 95.12 73238
7/18/2008 94.22 94.93 94.02 94.17 85851
7/17/2008 94.70 96.51 94.07 94.22 251851
7/16/2008 96.27 96.50 94.34 94.44 198974
7/15/2008 96.55 97.50 95.43 96.17 303471
7/14/2008 95.09 96.20 94.92 95.91 212429
7/11/2008 95.03 95.50 94.25 95.16 259946
7/10/2008 92.40 93.60 92.35 93.53 168170
7/9/2008 90.88 91.64 90.86 91.50 113628
7/8/2008 90.55 91.15 89.93 90.86 112156
7/7/2008 90.57 91.65 90.16 91.23 123002
7/2/2008 92.28 93.33 92.13 93.17 114604
7/1/2008 92.53 93.35 92.34 92.66 154798
6/30/2008 91.89 91.90 90.53 91.40 72890
6/27/2008 90.98 91.82 90.65 91.47 144903
6/26/2008 89.50 90.86 89.50 90.61 184076
6/25/2008 87.43 87.58 86.13 87.42 108977
6/24/2008 87.30 88.24 87.24 87.47 73985
6/23/2008 87.01 87.40 86.74 87.09 127843
6/20/2008 88.82 89.61 88.77 88.95 100578
6/19/2008 89.37 89.50 88.39 88.42 105205
6/18/2008 87.66 88.41 87.13 88.28 78188
6/17/2008 86.72 87.52 86.70 87.25 52858
6/16/2008 88.20 88.20 86.97 87.01 69937
6/13/2008 85.33 86.02 85.04 85.83 84290
6/12/2008 85.19 86.07 84.83 85.60 98262
6/11/2008 86.57 87.10 86.35 87.02 101536
6/10/2008 86.28 86.76 85.11 85.55 139038
6/9/2008 88.54 89.24 87.84 87.99 91721
6/6/2008 87.79 89.06 87.69 89.06 174317
6/5/2008 85.97 86.81 85.66 86.45 141309
6/4/2008 87.09 87.42 86.56 86.65 71575
6/3/2008 86.65 87.35 86.52 86.88 83960
6/2/2008 87.47 88.55 87.44 87.96 52771
5/30/2008 87.34 87.69 86.96 87.45 49442
5/29/2008 86.94 87.60 86.10 86.51 126967
5/28/2008 88.49 89.19 88.35 89.14 81041
5/27/2008 89.84 89.87 89.16 89.36 76017
5/23/2008 91.33 92.00 90.96 91.23 60628
Marketplace
Trading Center