SPDR Gold Shares $124.75

down -0.79


17/4/2014 06:40 PM  |  NYSEARCA : GLD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
7/2/2013121.34121.47119.78120.0510,553,400
7/1/2013119.94121.95119.38121.1315,952,500
6/28/2013115.22119.33114.68119.1132,986,500
6/27/2013119.10119.51115.65115.9430,001,800
6/26/2013119.88119.90118.06118.2824,748,800
6/25/2013123.65123.90122.88123.479,373,480
6/24/2013124.31124.70123.31123.9312,751,700
6/21/2013125.16125.57124.46125.0516,602,100
6/20/2013125.22126.38123.33123.6028,872,100
6/19/2013132.58133.15130.38130.5913,017,700
6/14/2013134.00134.60133.88134.434,279,370
6/13/2013133.31134.20132.82133.747,164,770
6/12/2013132.95134.83132.83134.256,552,180
6/11/2013132.31133.51132.25133.257,201,200
6/10/2013133.30134.28132.99133.946,142,740
6/7/2013134.11134.62133.18133.2811,057,800
6/6/2013135.39137.62134.98136.539,848,310
6/5/2013135.47136.37135.01135.527,444,990
6/4/2013135.21135.44134.27135.235,506,220
6/3/2013134.77136.98134.43136.519,176,630
5/31/2013135.71136.05133.89133.929,726,560
5/30/2013136.67137.11136.26136.708,612,080
5/29/2013134.09134.91133.64134.838,765,190
5/28/2013133.68135.57132.80133.4912,466,600
5/24/2013134.11134.51133.64133.765,522,980
5/23/2013134.51134.84133.12134.6110,272,800
5/22/2013134.18136.77130.95131.9425,982,400
5/21/2013132.17133.65131.45132.8814,542,500
5/20/2013130.88135.32130.85135.1221,593,900
5/17/2013133.17133.48131.02131.0720,349,800
5/16/2013133.18134.48133.00134.0912,762,000
5/15/2013136.59136.98134.23134.6319,068,500
5/14/2013137.95139.16137.64137.819,897,150
5/13/2013138.46138.97138.16138.436,719,360
5/10/2013138.22139.75137.26139.6014,657,800
5/9/2013141.33142.36140.51140.818,265,280
5/8/2013141.78142.81141.49142.4611,163,100
5/7/2013140.38140.64139.37140.3813,630,100
5/6/2013142.33142.47141.63142.157,734,080
5/3/2013141.70142.71141.40142.0911,671,900
5/2/2013142.00142.47141.64141.9211,504,300
5/1/2013140.59141.55139.30141.1113,939,100
4/30/2013142.27142.83141.55142.7711,287,200
4/29/2013142.14142.66141.49142.3011,006,200
4/26/2013142.30143.43140.04140.9119,313,600
4/25/2013140.00142.08139.79141.6318,895,400
4/24/2013138.09138.55137.45138.3710,372,500
4/23/2013137.22137.24135.85136.8814,650,700
4/22/2013138.15138.27137.22137.9016,572,800
4/19/2013136.00136.02134.60135.4715,666,400
4/18/2013134.12135.31133.62134.3020,044,100
4/17/2013133.81134.95132.32132.8725,444,000
4/16/2013134.90135.11131.76132.8045,650,800
4/15/2013136.00136.75130.51131.3193,804,096
4/12/2013148.65148.85143.43143.9555,601,800
4/11/2013150.76151.71150.63151.058,063,120
4/10/2013152.67152.71150.58150.7518,515,700
4/9/2013152.32153.85152.28153.347,047,110
4/8/2013151.64152.59151.60152.166,246,880
4/5/2013151.54152.96151.07152.8114,491,900
4/4/2013149.65150.60149.44150.2912,429,900
4/3/2013152.02152.53149.92150.7315,740,700
4/2/2013153.09153.31152.26152.439,398,850
4/1/2013154.57154.93154.30154.674,289,040
3/28/2013154.50154.80154.22154.476,851,500
3/27/2013154.67155.62154.51155.366,718,520
3/26/2013154.47154.91154.28154.727,389,040
3/25/2013154.71155.57154.36155.246,820,540
3/22/2013155.45155.99155.42155.554,746,380
3/21/2013156.17156.43155.88156.254,992,610
3/20/2013155.53155.83154.88155.378,221,930
3/19/2013155.22156.34155.10156.0811,027,600
3/18/2013155.70155.93155.00155.389,303,070
3/15/2013154.12154.72153.97154.005,701,570
3/14/2013153.02154.17153.01153.6811,420,200
3/13/2013154.26154.60153.42153.667,436,950
3/12/2013154.07154.69153.90154.197,265,980
3/11/2013152.82153.06152.65152.994,810,700
3/8/2013151.61153.29151.40152.7111,860,100
3/7/2013153.02153.21152.40152.696,593,850
3/6/2013152.17153.38151.65153.2310,862,700
3/5/2013153.10153.39152.11152.3810,805,600
3/4/2013152.45152.74151.87152.306,643,750
3/1/2013153.16153.61152.14152.4411,179,600
2/28/2013154.09154.16152.39153.0014,866,500
2/27/2013155.46155.60154.08154.579,604,800
2/26/2013154.39156.80153.32156.2218,182,700
2/25/2013153.52154.56153.31154.349,488,190
2/22/2013152.26152.99151.93152.9710,093,900
2/21/2013152.00153.41151.90152.6217,970,000
2/20/2013153.90153.93150.84151.4430,923,900
2/19/2013155.80155.84154.93155.3311,809,400
2/15/2013156.42156.58154.56155.7623,374,900
2/14/2013159.31159.65158.04158.3512,415,100
2/13/2013159.60159.64158.77159.058,962,730
2/12/2013159.35160.05158.88159.897,632,730
2/11/2013159.78159.98159.25159.7012,147,300
2/8/2013161.46162.02161.20161.576,086,540
2/7/2013161.24162.96161.13161.8412,828,600
2/6/2013162.13162.63161.99162.396,147,990
Trading Center