$114.77 -0.38 (%) SPDR Gold Trust Shs ETF - NYSEARCA

Dec. 19, 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
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
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center