$115.19 -1.22 (%) SPDR Gold Trust Shs ETF - NYSEARCA

Oct. 30, 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
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
8/6/2013124.33124.55123.55123.976,021,420
8/5/2013126.51126.64125.34125.704,007,090
8/2/2013126.74127.25126.32126.366,466,230
8/1/2013127.84127.89126.33126.6110,564,300
7/31/2013127.76128.92126.13127.9616,016,300
7/30/2013127.95128.31127.22128.124,489,260
7/29/2013128.45128.78128.25128.473,558,050
7/26/2013128.11128.97126.78128.786,149,390
7/25/2013127.70128.87127.64128.674,725,100
7/24/2013129.17129.40126.87127.489,979,040
7/23/2013128.70130.14128.35129.718,826,010
7/22/2013127.65129.46127.59128.8410,858,300
7/19/2013124.89125.42124.65125.115,767,700
7/18/2013124.11124.52123.78124.016,152,050
7/17/2013125.04125.70122.73123.3210,887,000
7/16/2013124.76125.21124.33124.895,579,680
7/15/2013124.08124.39123.84124.184,134,880
7/12/2013123.52124.30123.32124.136,584,030
7/11/2013124.26124.37123.47124.2411,282,200
7/10/2013121.15122.35120.59120.9514,697,100
7/9/2013120.84121.51120.05120.628,203,010
7/8/2013119.09119.66118.93119.518,654,730
7/5/2013118.08118.18116.74118.0911,593,500
7/3/2013120.70121.77120.54120.746,750,240
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
6/18/2013132.72132.96131.53132.137,381,820
6/17/2013133.89134.06133.52133.774,077,110
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
4/15/2013136.00136.75130.51131.3193,804,100
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center