$104.45 -0.72 (%) SPDR Gold Trust Shs ETF - NYSEARCA

Jul. 30, 2015 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
3/5/2015115.43116.12114.84115.005,872,200
3/4/2015115.70115.79115.02115.114,762,400
3/3/2015116.04116.61115.35115.474,738,350
3/2/2015116.50116.64115.62115.687,993,280
2/27/2015116.74117.07116.16116.168,255,640
2/27/2015116.74117.07116.16116.168,255,640
2/26/2015116.54116.55115.83116.074,025,360
2/25/2015115.83115.89115.33115.705,032,540
2/24/2015115.00115.55114.29115.267,612,920
2/23/2015115.11116.22115.07115.434,812,390
2/20/2015116.10116.46115.05115.286,681,730
2/19/2015116.40116.54115.74115.946,528,720
2/18/2015115.99116.53114.99116.348,336,030
2/17/2015116.40116.54115.58116.017,225,150
2/13/2015118.05118.58117.79117.984,108,870
2/12/2015117.68117.82117.09117.344,344,440
2/11/2015118.49118.57117.00117.076,784,400
2/10/2015118.63119.06118.21118.474,086,320
2/9/2015118.83119.40118.77119.175,237,180
2/6/2015119.15119.52117.95118.6413,206,900
2/6/2015119.15119.52117.95118.6413,206,900
2/5/2015120.98121.83120.61121.796,879,940
2/4/2015121.63122.22120.92121.585,386,750
2/3/2015121.74121.76120.57121.058,255,860
2/2/2015121.84123.16121.82122.428,885,190
1/30/2015121.30123.55120.92123.4514,555,900
1/29/2015121.99122.29120.26120.7611,998,000
1/28/2015123.52123.89122.94123.428,470,570
1/27/2015123.56124.64123.51124.409,584,840
1/26/2015123.33123.35122.52122.996,768,650
1/23/2015124.43124.50123.35124.236,270,910
1/22/2015125.07125.58124.15125.2310,518,400
1/21/2015125.18125.34123.37124.2311,082,700
1/20/2015123.63124.60123.49124.2014,968,600
1/16/2015121.73123.15121.71122.5214,428,200
1/15/2015120.41121.70120.34120.9417,692,500
1/14/2015119.08119.32117.90117.977,727,400
1/13/2015118.96119.19117.87118.167,693,200
1/12/2015117.46118.71117.32118.568,318,210
1/9/2015116.51117.34116.50117.267,962,890
1/8/2015116.45116.87115.85115.947,033,680
1/6/2015116.22117.50115.80117.1211,238,300
1/5/2015114.78116.00114.73115.808,177,350
1/2/2015112.49114.80112.32114.087,109,590
1/2/2015112.49114.80112.32114.087,109,590
12/31/2014114.89115.00113.28113.587,624,200
12/30/2014114.99116.26114.90115.207,987,310
12/29/2014114.61114.64113.23113.6712,963,700
12/26/2014114.82114.98114.53114.833,765,580
12/24/2014112.83112.92112.66112.771,501,550
12/23/2014112.88113.32112.61112.747,763,330
12/22/2014114.81114.97112.41112.557,483,200
12/19/2014115.06115.22114.77114.774,652,330
12/18/2014115.59115.81114.58115.155,258,100
12/17/2014115.10115.48113.58114.279,097,330
12/16/2014116.28116.50114.07114.959,173,960
12/15/2014116.22116.97114.36114.398,795,990
12/12/2014117.39117.80116.68117.414,736,540
12/11/2014116.98118.38116.82117.695,214,470
12/10/2014118.15118.47117.81117.964,277,430
12/9/2014117.04118.99116.98118.1910,467,200
12/8/2014114.97116.16114.46115.785,224,490
12/5/2014115.16115.18114.24114.436,330,980
12/4/2014116.01116.34115.61115.883,623,620
12/3/2014115.68116.76115.56116.335,758,820
12/2/2014115.13115.71114.72115.146,378,100
12/1/2014113.80117.36113.74116.5815,644,000
11/28/2014113.53113.83111.95112.119,616,330
11/26/2014115.25115.34114.98115.163,184,020
11/25/2014115.10115.47114.90115.389,051,810
11/24/2014115.15115.37114.79115.114,695,020
11/21/2014115.58115.96114.47115.396,564,260
11/20/2014114.57115.02114.09114.865,607,780
11/19/2014114.93115.35112.88113.6811,997,700
11/18/2014114.86115.17114.55115.055,586,690
11/17/2014113.97114.27113.56114.055,440,990
11/14/2014110.76114.72110.65114.4714,173,600
11/13/2014111.89112.26111.22111.674,874,600
11/12/2014112.05112.17111.23111.505,133,300
11/11/2014111.08112.76110.87112.048,603,160
11/10/2014112.24112.24110.28110.468,548,520
11/7/2014110.78113.15110.73112.9710,916,500
11/6/2014109.92110.49109.75109.887,019,850
11/5/2014109.92110.84109.67109.7913,560,100
11/4/2014112.12112.71112.08112.226,430,110
11/3/2014112.39112.68112.00112.156,605,180
10/31/2014111.83112.88111.66112.6618,209,600
10/30/2014115.80115.83114.94115.197,852,240
10/29/2014117.65117.91116.14116.417,900,770
10/28/2014118.48118.48118.01118.103,262,630
10/27/2014118.18118.37118.01118.062,445,380
10/24/2014118.62118.63118.12118.353,611,310
10/23/2014118.71118.82117.88118.526,423,200
10/22/2014119.69119.79119.25119.343,741,490
10/21/2014120.27120.50119.91120.024,568,270
10/20/2014119.68119.86119.54119.803,034,920
10/17/2014119.06119.23118.42118.998,060,830
10/16/2014119.02119.65118.88119.226,550,140
10/15/2014118.59120.18118.59118.999,460,420
10/14/2014118.58118.82118.35118.595,180,660
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!