$115.05 +0.28 (%) SPDR Gold Trust Shs ETF - NYSE Amex Equities

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
4/5/2016117.76117.93117.15117.668,865,910
4/4/2016116.67116.73116.07116.157,643,740
4/1/2016116.08116.98115.55116.9310,405,400
3/31/2016118.16118.39117.60117.649,348,250
3/30/2016117.88118.20116.91117.1010,769,100
3/29/2016117.36118.81116.80118.7614,472,400
3/28/2016116.73116.91116.27116.603,879,080
3/24/2016116.77116.94116.30116.336,280,940
3/23/2016116.74117.12116.16116.6115,993,700
3/22/2016119.73120.16118.96119.316,786,750
3/21/2016119.00119.33118.73118.967,240,640
3/18/2016119.59120.34119.51119.8016,965,900
3/17/2016121.16121.18120.03120.139,914,350
3/16/2016117.42120.76117.34120.5917,334,000
3/15/2016117.78118.04117.36117.969,941,820
3/14/2016120.27120.31117.50117.8714,236,200
3/11/2016121.19121.39119.36119.4110,812,300
3/10/2016120.50121.76120.42121.5018,104,900
3/9/2016119.20120.39118.84119.588,672,860
3/8/2016121.79121.88120.47120.5811,531,000
3/7/2016121.18121.58120.41121.149,358,610
3/4/2016121.13122.37120.22120.5416,261,100
3/3/2016118.86121.30118.81120.7318,724,100
3/2/2016118.34118.97118.07118.688,903,040
3/1/2016118.74119.11117.34117.7714,139,300
2/29/2016117.59118.70117.53118.6411,517,500
2/26/2016117.43117.72115.86117.1112,505,100
2/25/2016117.62118.91117.54117.9212,500,300
2/24/2016119.00119.86117.35117.6117,938,800
2/23/2016116.68117.42116.52117.229,033,430
2/22/2016115.44116.19115.41115.4910,677,800
2/19/2016117.26117.97117.10117.5815,192,000
2/18/2016115.30118.60115.29118.2913,586,500
2/17/2016115.47116.07114.89115.4810,582,400
2/16/2016116.00116.31114.74114.7714,601,700
2/12/2016118.12118.74117.88118.3616,981,200
2/11/2016118.59120.84117.77119.0649,139,000
2/10/2016113.92114.52112.98114.4613,311,100
2/9/2016114.43114.69113.55113.5818,156,700
2/8/2016113.67114.87113.39113.8328,341,200
2/5/2016109.79112.35109.58112.3214,777,300
2/4/2016110.45110.70109.92110.5713,213,700
2/3/2016107.91109.58107.90109.2515,785,200
2/2/2016107.92108.18107.35108.096,656,020
2/1/2016107.54108.15107.53108.0510,471,800
1/29/2016106.61107.00106.26106.958,098,680
1/28/2016106.55106.86106.48106.545,914,190
1/27/2016106.86107.93106.65107.698,273,350
1/26/2016106.32107.43106.26107.298,443,380
1/25/2016105.76106.09105.60106.086,819,410
1/22/2016104.93105.51104.76105.004,185,330
1/21/2016104.99105.49104.52105.495,425,030
1/20/2016103.98106.16104.94105.3710,120,900
1/19/2016104.06104.45103.65103.984,588,400
1/15/2016104.92104.96103.97104.0810,052,700
1/14/2016103.75104.18102.50103.029,989,060
1/13/2016103.89104.82103.78104.727,324,200
1/12/2016104.09104.59103.65104.215,540,230
1/11/2016105.47105.57104.71104.746,272,360
1/8/2016105.48105.80105.04105.687,678,150
1/7/2016105.83106.24105.19106.1511,730,400
1/6/2016104.37104.80103.93104.679,316,600
1/5/2016103.13103.46102.93103.183,500,270
1/4/2016103.13103.67102.49102.896,439,980
12/31/2015101.48101.72101.31101.463,823,560
12/30/2015101.47101.60101.35101.423,744,960
12/29/2015102.52102.58102.11102.202,832,240
12/28/2015102.48102.60102.03102.273,356,190
12/24/2015102.82103.05102.77103.051,710,150
12/23/2015102.40102.59102.21102.312,821,380
12/22/2015103.09103.20102.56102.614,123,510
12/21/2015102.95103.52102.83103.156,378,890
12/18/2015101.35102.53101.30102.048,345,860
12/17/2015100.92100.99100.23100.5010,156,200
12/16/2015102.59103.20101.66102.758,292,190
12/15/2015101.71102.06101.41101.526,831,060
12/14/2015102.58102.72101.74101.795,563,780
12/11/2015101.91103.32101.85103.116,798,410
12/10/2015102.51102.83102.34102.553,853,540
12/9/2015103.63103.66102.32102.646,026,280
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
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center