SPDR GOLD SHARES $134.62

up +2.68


23/5/2013 02:23 PM  |  NYSEARCA : GLD  |  Industries :
Type:

GLD historical data

Date Open High Low Close Volume
12/27/2012 160.23 161.31 160.05 161.16 89377
12/26/2012 161.36 161.49 160.64 160.78 49618
12/24/2012 160.88 160.96 160.47 160.62 36994
12/21/2012 159.82 160.76 159.78 160.33 134454
12/20/2012 159.87 160.12 158.39 159.73 251484
12/19/2012 161.31 162.22 161.11 161.69 129916
12/18/2012 164.35 164.43 160.90 162.08 239950
12/17/2012 164.16 164.62 164.13 164.44 81733
12/14/2012 164.17 164.48 164.02 164.13 53517
12/13/2012 163.87 164.90 163.78 164.37 93328
12/12/2012 166.20 166.94 165.36 165.77 141647
12/11/2012 165.45 165.66 165.12 165.65 47240
12/10/2012 166.11 166.16 165.71 165.80 46466
12/7/2012 164.88 165.22 164.60 165.16 72895
12/6/2012 163.72 165.00 163.53 164.50 72750
12/5/2012 164.22 164.50 163.20 164.12 106468
12/4/2012 164.06 164.83 163.87 164.42 102089
12/3/2012 166.11 166.92 166.04 166.13 63634
11/30/2012 166.94 167.22 165.53 166.05 84123
11/29/2012 167.14 167.50 166.85 167.18 74468
11/28/2012 165.43 166.84 165.38 166.55 128801
11/27/2012 169.14 169.40 168.62 168.71 73144
11/26/2012 169.56 169.73 169.25 169.43 53777
11/23/2012 167.97 170.01 167.80 169.61 61101
11/21/2012 167.19 167.82 166.97 167.56 38107
11/20/2012 167.75 168.02 166.84 167.39 54961
11/19/2012 167.75 168.16 167.38 167.87 67645
11/16/2012 165.74 166.36 165.47 165.88 69440
11/15/2012 167.00 167.05 165.18 166.09 100232
11/14/2012 167.46 168.04 166.78 167.14 85105
11/13/2012 166.66 167.94 166.63 167.10 64633
11/12/2012 168.10 168.28 167.21 167.45 56476
11/9/2012 168.21 168.54 167.55 167.82 73610
11/8/2012 166.14 168.16 166.12 167.99 88147
11/7/2012 166.87 167.13 165.04 166.49 131952
11/6/2012 163.91 166.77 163.61 166.30 160387
11/5/2012 163.12 163.42 162.81 163.23 61562
11/2/2012 164.45 164.47 162.30 162.60 147631
11/1/2012 167.02 167.04 166.04 166.07 60180
10/31/2012 166.47 167.28 166.38 166.83 46815
10/26/2012 166.23 166.60 165.77 165.93 64413
10/25/2012 166.29 166.53 165.77 166.02 70138
10/24/2012 165.78 165.83 164.60 164.86 107946
10/23/2012 166.04 166.06 165.12 165.43 118706
10/22/2012 167.08 167.63 167.03 167.58 63662
10/19/2012 168.42 168.45 166.23 166.97 138604
10/18/2012 168.80 169.31 168.59 168.79 66071
10/17/2012 169.21 169.95 168.92 169.54 52034
10/16/2012 168.87 169.45 168.67 169.42 62040
10/15/2012 169.01 169.10 167.53 168.35 107049
10/12/2012 171.15 171.41 169.81 170.06 82660
10/11/2012 171.30 171.95 171.13 171.32 57149
10/10/2012 170.54 171.34 170.30 170.84 73613
10/9/2012 171.86 172.17 170.56 170.99 77507
10/8/2012 171.75 172.28 171.68 172.05 37493
10/5/2012 172.87 173.37 172.01 172.62 88710
10/4/2012 173.20 174.07 172.92 173.61 103768
10/3/2012 172.51 172.61 171.89 172.41 56476
10/2/2012 172.47 172.70 171.59 172.10 70539
10/1/2012 172.83 173.62 171.77 172.29 106764
9/28/2012 172.03 172.48 171.34 171.89 96812
9/27/2012 171.02 172.60 170.76 172.34 105395
9/26/2012 169.46 170.05 168.34 169.81 120648
9/25/2012 171.76 172.11 170.50 170.77 103542
9/24/2012 170.63 171.39 170.57 171.05 91779
9/21/2012 172.93 173.18 171.54 171.96 133613
9/20/2012 171.03 171.69 170.23 171.47 87030
9/19/2012 171.88 172.03 171.19 171.74 91258
9/18/2012 170.81 171.95 170.67 171.72 124762
9/17/2012 171.77 171.96 170.06 170.40 112816
9/14/2012 171.89 172.23 171.31 171.80 168475
9/13/2012 167.87 171.91 166.30 171.31 283244
9/12/2012 168.84 168.87 167.25 167.92 99454
9/11/2012 168.22 168.53 167.79 167.90 75229
9/10/2012 167.84 168.14 167.23 167.29 77606
9/7/2012 167.77 169.00 167.37 168.44 191386
9/6/2012 165.16 165.78 164.80 164.89 129611
9/5/2012 164.12 164.39 163.81 164.31 84019
9/4/2012 164.11 164.77 163.66 164.48 120348
8/31/2012 161.14 164.22 159.56 164.22 180242
8/30/2012 161.26 161.31 160.01 160.52 58137
8/29/2012 161.60 161.68 160.18 160.59 92877
8/28/2012 161.63 162.19 161.30 161.64 50742
8/27/2012 161.77 162.29 161.34 161.36 53802
8/24/2012 161.87 162.35 161.33 161.97 84972
8/23/2012 161.41 162.45 161.23 161.89 172236
8/22/2012 159.19 160.63 158.51 160.54 135894
8/21/2012 158.81 159.20 158.69 158.83 118331
8/20/2012 156.52 157.40 156.47 157.26 78462
8/17/2012 157.06 157.07 156.22 156.72 78121
8/16/2012 155.85 157.09 155.50 156.56 88383
8/15/2012 155.32 155.82 155.27 155.63 49939
8/14/2012 155.06 155.58 154.83 155.13 50752
8/13/2012 157.05 157.45 155.90 155.99 45733
8/10/2012 156.90 157.82 156.65 157.18 46080
8/9/2012 156.36 157.00 156.28 156.99 31778
8/8/2012 156.49 156.86 156.26 156.48 36205
8/7/2012 156.37 156.63 156.01 156.28 59233
8/6/2012 155.92 156.73 155.74 156.30 46108
8/3/2012 154.65 155.89 154.42 155.55 106707
Marketplace
Trading Center