$126.35 -0.95 (%) SPDR Gold Trust Shs ETF - NYSE Amex Equities

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
3/1/2016118.74119.11117.34117.7714,139,300
2/29/2016117.59118.70117.53118.6411,517,500
2/26/2016117.43117.72115.86117.1112,505,100
2/25/2016117.62118.91117.54117.9212,500,300
2/24/2016119.00119.86117.35117.6117,938,800
2/23/2016116.68117.42116.52117.229,033,430
2/22/2016115.44116.19115.41115.4910,677,800
2/19/2016117.26117.97117.10117.5815,192,000
2/18/2016115.30118.60115.29118.2913,586,500
2/17/2016115.47116.07114.89115.4810,582,400
2/16/2016116.00116.31114.74114.7714,601,700
2/12/2016118.12118.74117.88118.3616,981,200
2/11/2016118.59120.84117.77119.0649,139,000
2/10/2016113.92114.52112.98114.4613,311,100
2/9/2016114.43114.69113.55113.5818,156,700
2/8/2016113.67114.87113.39113.8328,341,200
2/5/2016109.79112.35109.58112.3214,777,300
2/4/2016110.45110.70109.92110.5713,213,700
2/3/2016107.91109.58107.90109.2515,785,200
2/2/2016107.92108.18107.35108.096,656,020
2/1/2016107.54108.15107.53108.0510,471,800
1/29/2016106.61107.00106.26106.958,098,680
1/28/2016106.55106.86106.48106.545,914,190
1/27/2016106.86107.93106.65107.698,273,350
1/26/2016106.32107.43106.26107.298,443,380
1/25/2016105.76106.09105.60106.086,819,410
1/22/2016104.93105.51104.76105.004,185,330
1/21/2016104.99105.49104.52105.495,425,030
1/20/2016103.98106.16104.94105.3710,120,900
1/19/2016104.06104.45103.65103.984,588,400
1/15/2016104.92104.96103.97104.0810,052,700
1/14/2016103.75104.18102.50103.029,989,060
1/13/2016103.89104.82103.78104.727,324,200
1/12/2016104.09104.59103.65104.215,540,230
1/11/2016105.47105.57104.71104.746,272,360
1/8/2016105.48105.80105.04105.687,678,150
1/7/2016105.83106.24105.19106.1511,730,400
1/6/2016104.37104.80103.93104.679,316,600
1/5/2016103.13103.46102.93103.183,500,270
1/4/2016103.13103.67102.49102.896,439,980
12/31/2015101.48101.72101.31101.463,823,560
12/30/2015101.47101.60101.35101.423,744,960
12/29/2015102.52102.58102.11102.202,832,240
12/28/2015102.48102.60102.03102.273,356,190
12/24/2015102.82103.05102.77103.051,710,150
12/23/2015102.40102.59102.21102.312,821,380
12/22/2015103.09103.20102.56102.614,123,510
12/21/2015102.95103.52102.83103.156,378,890
12/18/2015101.35102.53101.30102.048,345,860
12/17/2015100.92100.99100.23100.5010,156,200
12/16/2015102.59103.20101.66102.758,292,190
12/15/2015101.71102.06101.41101.526,831,060
12/14/2015102.58102.72101.74101.795,563,780
12/11/2015101.91103.32101.85103.116,798,410
12/10/2015102.51102.83102.34102.553,853,540
12/9/2015103.63103.66102.32102.646,026,280
12/8/2015103.13103.26102.53102.843,412,290
12/7/2015103.32103.37102.50102.674,393,460
12/4/2015102.74104.21102.65104.0210,670,200
12/3/2015101.23101.97100.85101.766,499,940
12/2/2015101.35101.35100.53100.6910,223,500
12/1/2015102.30102.43101.81102.284,645,920
11/30/2015101.53102.38101.52101.926,772,980
11/27/2015101.01101.62100.99101.254,993,550
11/25/2015102.47102.69102.21102.462,931,290
11/24/2015103.12103.25102.69102.943,479,620
11/23/2015102.48102.75102.16102.264,042,470
11/20/2015103.58103.66102.97103.095,971,640
11/19/2015103.07104.09103.07103.565,087,640
11/18/2015102.39102.95102.04102.435,043,770
11/17/2015103.38103.40101.98102.348,593,070
11/16/2015103.98104.03103.52103.712,951,240
11/13/2015103.54103.74103.45103.563,224,210
11/12/2015103.09104.32103.04103.856,300,550
11/11/2015104.09104.23103.78103.833,527,590
11/10/2015104.09104.65103.87104.184,450,760
11/9/2015104.29104.58104.19104.404,129,200
11/6/2015104.17104.42104.02104.108,831,870
11/5/2015106.01106.10105.58105.645,931,120
11/4/2015107.02107.09105.92105.977,617,810
11/3/2015107.79107.81106.68106.987,145,260
10/30/2015109.50109.58109.06109.305,543,160
10/29/2015110.23110.60109.66109.725,150,840
10/28/2015112.68113.25110.31110.788,201,200
10/27/2015111.31111.81111.29111.682,646,100
10/26/2015111.73111.98111.33111.432,573,510
10/23/2015111.81111.84110.96111.504,868,350
10/22/2015111.52112.21111.43111.693,436,360
10/21/2015112.37112.37111.41111.733,908,790
10/20/2015112.38113.09112.38112.734,903,220
10/19/2015112.64112.69111.89112.023,959,380
10/16/2015113.24113.44112.43112.497,328,040
10/15/2015113.20113.99112.94113.2914,083,900
10/14/2015112.63113.95112.30113.8110,207,800
10/13/2015111.36111.87111.28111.865,149,630
10/12/2015111.67111.73111.01111.316,257,940
10/9/2015110.54111.05110.23110.877,907,260
10/8/2015109.16110.27109.06109.145,038,190
10/7/2015109.75110.14109.34109.705,355,490
10/6/2015109.80110.26109.63109.867,513,900
Trading Center