$127.57 -0.08 (%) SPDR Gold Trust Shs ETF - NYSE Amex Equities

Sep. 26, 2016 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
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
10/5/2015109.14109.38108.46108.775,490,200
10/2/2015108.54109.32108.54108.997,730,650
10/1/2015106.98107.21106.63106.734,278,590
9/30/2015106.78107.08106.47106.867,405,580
9/29/2015108.24108.69107.88107.984,043,590
9/28/2015108.37108.91108.27108.423,809,620
9/25/2015109.87110.03109.55109.815,209,490
9/24/2015109.67110.82109.63110.4911,024,300
9/23/2015108.54108.64108.20108.222,744,180
9/22/2015107.58107.96107.44107.795,483,260
9/21/2015108.49108.66108.33108.534,104,750
9/18/2015109.10109.38108.82109.216,794,280
9/17/2015107.07108.58106.96108.418,403,850
9/16/2015106.60107.71106.56107.315,315,630
9/15/2015105.83106.06105.68105.902,904,960
9/14/2015105.86106.39105.78106.222,350,850
9/11/2015105.65106.20105.27106.164,023,890
9/10/2015106.61106.70106.18106.386,203,960
9/9/2015106.64106.71105.48106.138,855,140
9/8/2015107.60107.94107.31107.525,982,060
9/4/2015107.14107.56107.07107.494,025,020
9/3/2015107.77108.32107.56107.843,913,100
9/2/2015109.01109.34108.46108.624,115,730
9/1/2015109.63109.77108.94109.207,077,850
8/31/2015108.19108.92108.03108.824,532,080
8/28/2015108.17109.30108.12108.707,558,920
8/27/2015107.33108.04107.11107.738,102,070
8/26/2015107.72108.06107.08107.6710,856,600
8/25/2015110.01110.05108.72109.169,974,190
8/24/2015111.54112.12109.77110.5318,388,700
8/21/2015110.93111.33110.12111.1313,917,600
8/20/2015109.81110.61109.70110.4412,549,000
8/19/2015107.63108.67107.63108.557,035,090
8/18/2015106.67107.33106.31107.114,121,840
8/17/2015107.37107.51107.00107.135,769,080
8/14/2015107.07107.41106.54106.853,509,240
8/13/2015106.95107.18106.71106.864,761,680
8/12/2015106.99107.91106.93107.7510,022,500
8/11/2015106.49106.63105.77106.264,060,890
8/10/2015105.03106.27104.92105.725,892,600
8/7/2015104.56105.38104.55104.654,400,920
8/6/2015104.15104.86104.14104.393,908,120
8/5/2015104.42104.50103.78103.935,041,020
8/4/2015104.56104.75103.95104.313,241,020
8/3/2015104.59104.82104.05104.103,528,600
7/31/2015105.41105.75104.69104.936,689,180
7/30/2015104.03104.97103.86104.276,651,960
7/29/2015104.93105.63104.49105.175,616,910
7/28/2015105.09105.33104.83105.025,549,220
7/27/2015104.94105.68104.66104.8610,690,100
7/24/2015103.61105.59103.43105.3511,572,700
7/23/2015104.98105.30104.20104.335,779,290
7/22/2015104.39105.09104.18104.808,349,200
7/21/2015105.81106.32105.25105.3710,519,800
7/20/2015106.60106.65105.62105.7015,751,700
7/17/2015109.11109.16108.40108.6514,858,300
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center