$117.54 -1.29 (%) SPDR Gold Trust Shs ETF - NYSEARCA

Sep. 17, 2014 | 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
11/25/2013119.18121.00119.13120.467,271,850
11/22/2013120.24120.40119.82119.926,776,460
11/21/2013119.81120.35119.31119.947,562,940
11/20/2013121.67122.44119.76120.1214,281,000
11/19/2013122.97123.40122.83122.953,666,450
11/18/2013123.70123.96122.55122.906,241,280
11/15/2013124.16124.52124.07124.324,664,240
11/14/2013123.92124.91123.88124.277,669,670
11/13/2013122.97123.24122.39122.855,966,980
11/12/2013123.51123.87121.73122.457,705,620
11/11/2013123.92123.97123.66123.873,277,700
11/8/2013124.46124.46123.62124.288,427,260
11/7/2013126.14126.85125.86126.167,700,170
11/6/2013127.11127.36126.92127.203,544,930
11/5/2013126.71126.86126.00126.564,942,370
11/4/2013127.18127.52126.74126.813,819,270
11/1/2013126.86127.17126.05126.959,571,850
10/31/2013128.04128.49127.30127.747,753,280
10/30/2013130.83131.22128.81129.608,895,990
10/29/2013130.16130.59129.57129.775,334,540
10/28/2013130.41131.44130.10130.566,817,410
10/25/2013129.53130.92129.46130.468,771,040
10/24/2013129.41130.53129.41129.9010,225,800
10/23/2013128.55129.09128.35128.695,099,160
10/22/2013128.25129.81128.22129.348,852,590
10/21/2013127.13127.34126.79126.983,395,170
10/18/2013126.87127.33126.60126.855,350,480
10/17/2013127.01127.86126.81127.4211,785,100
10/16/2013123.52123.89122.51123.548,525,280
10/15/2013122.28124.36122.22123.738,384,160
10/14/2013123.90124.24122.81122.836,118,210
10/11/2013122.37122.81121.85122.6015,972,600
10/10/2013125.34125.83124.10124.2710,523,600
10/9/2013126.21126.89124.97126.1110,707,700
10/8/2013127.79128.45127.21127.406,999,740
10/7/2013127.25128.33127.12127.646,737,850
10/4/2013127.05127.15126.00126.536,924,930
10/3/2013126.77127.69126.22127.1811,632,900
10/2/2013125.37127.81125.34127.0611,997,200
10/1/2013125.25125.26123.81124.5916,721,100
9/30/2013127.95129.14127.70128.188,982,400
9/27/2013128.86129.58128.84128.977,454,160
9/26/2013128.61128.99127.32127.799,492,820
9/25/2013127.57129.21127.52128.797,519,080
9/24/2013126.40128.21126.34127.667,350,110
9/23/2013127.52128.44127.33127.557,425,630
9/20/2013130.60130.91127.90127.9619,558,100
9/19/2013132.00132.78131.22131.7514,353,900
9/18/2013125.32132.16125.15132.0124,825,300
9/17/2013126.81126.99126.11126.508,135,450
9/16/2013127.48128.02126.34126.459,987,680
9/13/2013127.16127.96126.21127.8212,060,300
9/12/2013128.62128.78127.61127.6712,944,000
9/11/2013131.58131.81131.26131.705,049,930
9/10/2013131.82132.00131.11131.748,433,010
9/9/2013134.13134.32133.67133.915,090,470
9/6/2013133.42134.40133.33134.158,449,140
9/5/2013134.13134.35131.80132.2011,126,300
9/4/2013134.61134.84133.72134.667,789,180
9/3/2013135.46136.79135.03136.428,101,530
8/30/2013134.65135.71134.44134.627,689,480
8/29/2013136.12136.55135.42135.877,943,160
8/28/2013137.21137.46136.66136.7113,652,100
8/27/2013136.94137.55136.52136.7511,283,200
8/26/2013134.88135.60134.15135.457,692,080
8/23/2013132.58135.24132.50134.9011,623,300
8/22/2013132.56133.46132.27132.815,742,700
8/21/2013131.74133.23131.51132.0710,726,600
8/20/2013132.03133.13132.02132.457,809,100
8/19/2013132.33132.50131.59132.018,120,300
8/16/2013132.56133.27131.39132.5814,447,000
8/15/2013128.06132.36127.98131.6917,226,200
8/14/2013127.66129.07127.57129.008,713,160
8/13/2013128.49128.65127.38127.747,339,540
8/12/2013129.57129.71128.88129.137,422,560
8/9/2013126.51127.27126.30126.866,194,030
8/8/2013124.78126.99124.77126.868,661,290
8/7/2013124.00124.60123.85124.155,306,330
8/6/2013124.33124.55123.55123.976,021,420
8/5/2013126.51126.64125.34125.704,007,090
8/2/2013126.74127.25126.32126.366,466,230
8/1/2013127.84127.89126.33126.6110,564,300
7/31/2013127.76128.92126.13127.9616,016,300
7/30/2013127.95128.31127.22128.124,489,260
7/29/2013128.45128.78128.25128.473,558,050
7/26/2013128.11128.97126.78128.786,149,390
7/25/2013127.70128.87127.64128.674,725,100
7/24/2013129.17129.40126.87127.489,979,040
7/23/2013128.70130.14128.35129.718,826,010
7/22/2013127.65129.46127.59128.8410,858,300
7/19/2013124.89125.42124.65125.115,767,700
7/18/2013124.11124.52123.78124.016,152,050
7/17/2013125.04125.70122.73123.3210,887,000
7/16/2013124.76125.21124.33124.895,579,680
7/15/2013124.08124.39123.84124.184,134,880
7/12/2013123.52124.30123.32124.136,584,030
7/11/2013124.26124.37123.47124.2411,282,200
7/10/2013121.15122.35120.59120.9514,697,100
7/9/2013120.84121.51120.05120.628,203,010
7/8/2013119.09119.66118.93119.518,654,730
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center