$119.80 +0.81 (%) SPDR Gold Trust Shs ETF - NYSEARCA

Oct. 20, 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
12/27/2013117.31117.38116.85117.124,207,990
12/26/2013117.23117.23116.65116.743,868,530
12/24/2013115.79116.29115.71116.103,353,940
12/23/2013115.61116.12115.43115.576,244,150
12/20/2013115.38116.47115.06115.9414,697,700
12/19/2013115.95116.06114.50114.8215,984,800
12/18/2013119.00120.05117.29117.6116,265,000
12/17/2013118.97119.90118.37118.658,589,140
12/16/2013119.25120.77118.97119.698,193,320
12/13/2013118.90119.49118.76119.386,484,890
12/12/2013118.59118.82118.03118.298,810,810
12/11/2013121.49121.81120.76120.869,934,910
12/10/2013122.18122.32121.47121.829,164,470
12/9/2013118.99119.92118.95119.725,510,390
12/6/2013118.86119.26118.01118.557,910,040
12/5/2013118.20119.24117.41118.3010,254,700
12/4/2013118.33120.76118.16119.969,110,690
12/3/2013117.58118.31117.23117.967,004,850
12/2/2013119.20119.29117.50117.5810,297,100
11/29/2013120.67121.05120.62120.702,364,670
11/27/2013120.49120.69119.25119.466,144,570
11/26/2013119.84120.40119.59119.829,053,320
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center