SPDR GOLD SHARES $131.07

down -3.02


17/5/2013 07:17 PM  |  NYSEARCA : GLD  |  Industries :
Type:

GLD historical data

Date Open High Low Close Volume
3/7/2012 162.76 164.02 162.51 163.63 95533
3/6/2012 162.15 162.81 161.78 162.70 155332
3/5/2012 165.77 165.91 164.55 165.65 120714
3/2/2012 166.23 166.83 165.63 166.34 92981
3/1/2012 166.10 167.72 165.75 166.61 192007
2/29/2012 173.19 173.59 164.00 164.29 440183
2/28/2012 172.84 174.00 172.60 173.49 124130
2/27/2012 172.14 172.92 171.58 171.70 73409
2/24/2012 172.63 173.04 172.00 172.23 92937
2/23/2012 172.69 173.77 172.28 173.02 116386
2/22/2012 170.40 173.17 170.19 172.94 166547
2/21/2012 169.65 171.07 169.59 171.02 135984
2/17/2012 168.29 168.33 166.87 167.35 72869
2/16/2012 166.33 168.14 166.17 168.00 107146
2/15/2012 168.63 168.75 167.19 168.11 116385
2/14/2012 167.65 167.93 166.42 167.12 78625
2/13/2012 167.33 167.94 166.74 167.51 70889
2/10/2012 166.49 167.64 166.33 167.14 103268
2/9/2012 170.01 170.37 167.67 168.02 160653
2/8/2012 169.26 169.96 167.50 168.50 106363
2/7/2012 167.38 170.09 167.15 169.70 116143
2/6/2012 166.96 167.68 166.61 167.18 87715
2/3/2012 169.88 170.14 167.51 167.64 233553
2/2/2012 169.96 171.23 169.68 171.05 115096
2/1/2012 169.75 170.18 169.08 169.56 77195
1/31/2012 169.77 169.86 167.72 169.31 111635
1/30/2012 168.19 168.54 167.74 168.03 84192
1/27/2012 167.44 169.00 167.41 168.97 130301
1/26/2012 168.05 168.31 167.05 167.27 191287
1/25/2012 161.07 166.55 160.29 166.42 289341
1/24/2012 161.81 162.37 161.53 162.01 75021
1/23/2012 162.32 163.47 162.32 163.16 88321
1/20/2012 160.50 162.09 160.00 162.07 116167
1/19/2012 160.96 161.45 160.33 161.22 81142
1/18/2012 159.94 161.64 159.68 161.60 93025
1/17/2012 161.17 161.65 160.42 160.50 82825
1/13/2012 159.32 159.59 158.01 159.26 89103
1/12/2012 161.02 161.62 159.83 160.38 86025
1/11/2012 159.34 160.05 158.91 159.67 79685
1/10/2012 158.97 159.47 158.47 158.64 83082
1/9/2012 157.36 157.59 156.19 156.50 87719
1/6/2012 158.59 158.63 156.38 157.20 97905
1/5/2012 155.37 158.03 155.25 157.78 116059
1/4/2012 155.43 157.38 155.34 156.71 115217
1/3/2012 154.76 156.30 154.55 155.92 133697
12/30/2011 152.14 153.75 151.79 151.99 108527
12/29/2011 149.09 150.72 148.27 150.34 197985
12/28/2011 154.05 154.26 150.66 151.03 164124
12/27/2011 155.08 155.55 154.54 154.91 49186
12/23/2011 156.35 156.49 155.82 156.31 35651
12/22/2011 156.35 156.80 155.33 156.04 98884
12/21/2011 156.98 157.53 156.13 157.16 119961
12/20/2011 156.82 157.43 156.58 156.98 91363
12/19/2011 155.48 155.86 154.36 154.87 124884
12/16/2011 154.31 155.37 153.90 155.23 181243
12/15/2011 154.74 154.95 151.71 152.33 215080
12/14/2011 156.79 157.34 152.05 152.89 422859
12/13/2011 161.86 163.19 157.76 158.45 249796
12/12/2011 162.35 162.41 161.14 161.99 153149
12/9/2011 166.43 167.34 166.12 166.40 83540
12/8/2011 166.96 167.63 165.73 165.98 117188
12/7/2011 168.79 169.52 167.76 169.40 103453
12/6/2011 166.31 168.57 165.53 168.18 103819
12/5/2011 169.06 169.95 167.06 167.32 102467
12/2/2011 170.65 170.80 169.36 169.82 84332
12/1/2011 169.85 170.57 168.59 169.63 116103
11/30/2011 169.70 170.30 169.06 170.13 118101
11/29/2011 166.40 167.33 166.08 166.88 91859
11/28/2011 166.93 167.14 165.98 166.63 120040
11/25/2011 163.33 165.20 163.29 163.40 60980
11/23/2011 164.55 165.37 163.12 164.83 114833
11/22/2011 164.74 165.92 164.61 165.31 120944
11/21/2011 166.61 166.71 162.07 163.50 220307
11/18/2011 167.23 168.69 166.60 167.62 140145
11/17/2011 170.04 170.30 166.39 167.10 284582
11/16/2011 171.63 172.96 170.57 171.51 150933
11/15/2011 173.35 173.81 171.90 173.36 91679
11/14/2011 173.74 173.86 172.59 173.20 58864
11/11/2011 172.10 174.05 172.07 173.96 87271
11/10/2011 172.43 172.59 168.83 171.14 118302
11/9/2011 174.28 174.81 171.61 172.07 122803
11/8/2011 174.35 175.46 172.90 173.53 160542
11/7/2011 172.85 175.00 172.71 174.98 201319
11/4/2011 171.03 171.34 170.16 170.85 110604
11/3/2011 171.17 172.04 169.90 171.72 175772
11/2/2011 168.59 169.74 167.30 169.06 145305
11/1/2011 164.03 167.41 163.61 167.38 153191
10/31/2011 167.76 168.16 166.91 167.34 84372
10/28/2011 169.64 169.94 168.75 169.62 93629
10/27/2011 167.59 170.29 166.65 169.55 158480
10/26/2011 167.03 168.05 166.42 167.40 170914
10/25/2011 161.24 166.34 160.41 165.59 221118
10/24/2011 160.55 161.33 160.22 161.02 101774
10/21/2011 159.99 160.45 158.94 159.52 133345
10/20/2011 157.62 158.42 156.05 157.77 173450
10/19/2011 161.09 161.43 159.55 159.87 85287
10/18/2011 159.96 162.03 158.30 161.84 153665
10/17/2011 164.00 164.16 161.95 162.62 87551
10/14/2011 163.33 163.82 162.25 163.40 97379
10/13/2011 162.30 162.48 160.82 162.30 83279
Marketplace
Trading Center