SPDR GOLD SHARES $133.76

down -0.85


24/5/2013 04:24 PM  |  NYSEARCA : GLD  |  Industries :
Type:

GLD historical data

Date Open High Low Close Volume
8/6/2012 155.92 156.73 155.74 156.30 46108
8/3/2012 154.65 155.89 154.42 155.55 106707
8/2/2012 154.66 155.14 153.61 154.13 115388
8/1/2012 155.18 155.79 154.41 155.14 127145
7/31/2012 157.60 157.72 156.26 156.49 109197
7/30/2012 156.84 157.66 154.81 157.43 72121
7/27/2012 157.64 157.96 156.66 157.54 97726
7/26/2012 156.70 157.26 156.05 156.77 73435
7/25/2012 155.33 156.29 155.05 155.67 93559
7/24/2012 153.63 153.80 152.20 153.52 65203
7/23/2012 152.50 153.33 152.29 153.03 52567
7/20/2012 152.97 154.00 152.75 153.67 85838
7/19/2012 153.73 154.32 152.93 153.38 60700
7/18/2012 152.67 153.60 152.40 153.05 68076
7/17/2012 154.01 154.50 152.45 153.47 130218
7/16/2012 154.43 154.75 153.98 154.21 57109
7/13/2012 153.45 154.94 153.44 154.14 50803
7/12/2012 151.26 153.07 150.85 152.59 113948
7/11/2012 152.58 153.45 152.02 152.99 68385
7/10/2012 155.13 155.18 151.78 152.15 97314
7/9/2012 153.61 154.58 153.43 154.04 44685
7/6/2012 154.23 154.49 152.95 153.71 70457
7/5/2012 155.44 156.40 154.45 155.68 53599
7/3/2012 156.97 157.72 156.77 157.46 50240
7/2/2012 154.67 155.55 154.34 155.09 36542
6/29/2012 155.13 155.95 154.52 155.19 103782
6/28/2012 151.90 152.16 150.15 151.05 87556
6/27/2012 153.30 153.45 152.15 152.83 48407
6/26/2012 153.03 153.30 152.13 152.62 61234
6/25/2012 152.58 154.16 152.25 153.76 61836
6/22/2012 152.04 152.70 151.21 152.64 67552
6/21/2012 153.73 154.23 151.80 152.02 144475
6/20/2012 156.00 157.37 154.26 155.97 169702
6/19/2012 158.00 158.14 156.97 157.16 69459
6/18/2012 157.46 158.21 156.54 157.93 67330
6/15/2012 157.75 158.46 157.42 157.84 130993
6/14/2012 157.64 157.94 156.24 157.75 115024
6/13/2012 157.61 157.65 156.42 157.12 101098
6/12/2012 155.49 157.04 155.45 156.46 132411
6/11/2012 154.83 155.40 153.55 155.36 91508
6/8/2012 153.02 154.83 153.00 154.73 110748
6/7/2012 157.82 157.84 153.19 154.50 189216
6/6/2012 158.90 159.20 156.59 157.21 157560
6/5/2012 156.92 157.27 156.42 157.14 80841
6/4/2012 157.26 157.44 156.16 157.32 114621
6/1/2012 155.41 158.31 154.87 157.50 273994
5/31/2012 152.03 152.71 150.62 151.62 101143
5/30/2012 149.74 152.38 148.53 151.91 167648
5/29/2012 153.47 153.62 150.25 151.02 112431
5/25/2012 151.89 152.85 151.63 152.68 62129
5/24/2012 152.71 152.91 150.62 151.41 96971
5/23/2012 151.50 151.84 148.84 151.62 188000
5/22/2012 153.59 154.42 151.55 152.08 113027
5/21/2012 154.11 154.95 153.86 154.65 75313
5/18/2012 154.46 155.13 153.97 154.55 129942
5/17/2012 150.83 153.40 150.38 152.80 180807
5/16/2012 149.48 150.70 148.60 149.46 167507
5/15/2012 151.16 151.44 149.63 149.74 133545
5/14/2012 151.58 152.03 151.00 151.33 133882
5/11/2012 153.44 154.47 153.24 153.56 82856
5/10/2012 155.16 155.57 154.64 154.77 74601
5/9/2012 154.10 154.98 153.60 154.47 138640
5/8/2012 156.61 156.73 154.92 156.00 178523
5/7/2012 159.31 159.34 158.45 159.08 49000
5/4/2012 158.82 159.98 158.57 159.47 113896
5/3/2012 159.16 159.48 158.37 158.97 131720
5/2/2012 160.74 160.78 159.76 160.59 56323
5/1/2012 162.09 162.18 160.89 161.32 74148
4/30/2012 160.49 161.88 160.31 161.88 80073
4/27/2012 161.78 161.97 161.15 161.38 83781
4/26/2012 160.46 161.38 160.10 161.03 109187
4/25/2012 159.48 159.96 157.76 159.62 150937
4/24/2012 159.63 160.18 159.29 159.30 52006
4/23/2012 158.20 159.18 157.88 159.07 88768
4/20/2012 159.25 159.91 159.20 159.54 91488
4/19/2012 160.00 160.64 159.02 159.43 99144
4/18/2012 159.49 160.12 159.07 159.31 74630
4/17/2012 160.54 160.96 158.75 160.25 75758
4/16/2012 160.51 161.18 159.53 160.46 66705
4/13/2012 162.45 162.46 160.17 160.85 100410
4/12/2012 160.74 163.20 160.46 162.70 92299
4/11/2012 161.20 161.54 160.74 161.07 100054
4/10/2012 159.66 161.58 158.47 161.10 142885
4/9/2012 159.72 160.01 158.91 159.37 82458
4/5/2012 157.87 158.68 157.78 158.31 89677
4/4/2012 157.70 158.03 156.58 157.21 159756
4/3/2012 163.23 163.23 159.17 159.89 168223
4/2/2012 161.96 163.56 161.81 162.94 75417
3/30/2012 161.67 162.33 161.22 162.12 75340
3/29/2012 161.14 161.46 159.81 161.28 110269
3/28/2012 162.71 162.98 160.66 161.51 110082
3/27/2012 164.52 164.89 163.13 163.24 109087
3/26/2012 163.17 164.54 162.95 164.40 132116
3/23/2012 160.88 161.88 160.52 161.53 106890
3/22/2012 158.20 159.71 158.13 159.57 111077
3/21/2012 160.63 161.48 160.15 160.21 66727
3/20/2012 160.20 161.08 159.77 160.13 116437
3/19/2012 160.85 162.30 160.72 161.59 99208
3/16/2012 160.08 161.54 159.92 161.30 125492
3/15/2012 159.73 161.98 159.28 161.08 126893
Marketplace
Trading Center