$127.55 -0.10 (%) SPDR Gold Trust Shs ETF - NYSE Amex Equities

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
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
12/2/2011170.65170.80169.36169.828,434,990
12/1/2011169.85170.57168.59169.6311,614,100
11/30/2011169.70170.30169.06170.1311,821,600
11/29/2011166.40167.33166.08166.889,198,820
11/28/2011166.93167.14165.98166.6312,006,700
11/25/2011163.33165.20163.29163.406,097,920
11/23/2011164.55165.37163.12164.8311,486,900
11/22/2011164.74165.92164.61165.3112,098,400
11/21/2011166.61166.71162.07163.5022,035,800
11/18/2011167.23168.69166.60167.6214,172,900
11/17/2011170.04170.30166.39167.1028,468,900
11/16/2011171.63172.96170.57171.5115,099,400
11/15/2011173.35173.81171.90173.369,174,030
11/14/2011173.74173.86172.59173.205,893,510
11/11/2011172.10174.05172.07173.968,730,990
11/10/2011172.43172.59168.83171.1411,848,600
11/9/2011174.28174.81171.61172.0712,313,800
11/8/2011174.35175.46172.90173.5316,062,200
11/7/2011172.85175.00172.71174.9820,141,400
11/4/2011171.03171.34170.16170.8511,062,300
11/3/2011171.17172.04169.90171.7217,610,400
11/2/2011168.59169.74167.30169.0614,544,700
11/1/2011164.03167.41163.61167.3815,335,300
10/31/2011167.76168.16166.91167.348,441,560
10/28/2011169.64169.94168.75169.629,362,860
10/27/2011167.59170.29166.65169.9415,879,700
10/26/2011167.03168.05166.42167.4017,116,300
10/25/2011161.24166.34160.41165.5922,130,700
10/24/2011160.55161.33160.22161.0210,199,700
10/21/2011159.99160.45158.94159.5213,335,500
10/20/2011157.62158.42156.05157.7717,367,400
10/19/2011161.09161.43159.55159.878,535,870
10/18/2011159.96162.03158.30161.8415,390,800
10/17/2011164.00164.16161.95162.628,765,690
10/14/2011163.33163.82162.25163.409,744,930
10/13/2011162.30162.48160.82162.308,334,960
10/12/2011163.70164.00162.50163.2610,875,100
10/11/2011162.21162.51161.21162.108,263,360
10/10/2011162.05163.32161.14163.278,984,400
10/7/2011161.02161.58158.23159.1812,978,000
10/6/2011160.02161.11158.77160.4912,399,300
10/5/2011158.01160.32156.44159.4615,141,900
10/4/2011160.95161.03155.27157.6424,048,200
10/3/2011161.09161.56159.93160.9614,200,300
9/30/2011157.30160.00156.33158.0616,770,800
9/29/2011158.12158.20156.14157.7017,340,700
9/28/2011160.73161.29155.56156.2221,776,000
9/27/2011161.61162.29159.91160.6325,124,100
9/26/2011157.12158.80154.19157.5842,373,800
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center