$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
5/16/2013133.18134.48133.00134.0912,762,000
5/15/2013136.59136.98134.23134.6319,068,500
5/14/2013137.95139.16137.64137.819,897,150
5/13/2013138.46138.97138.16138.436,719,360
5/10/2013138.22139.75137.26139.6014,657,800
5/9/2013141.33142.36140.51140.818,265,280
5/8/2013141.78142.81141.49142.4611,163,100
5/7/2013140.38140.64139.37140.3813,630,100
5/6/2013142.33142.47141.63142.157,734,080
5/3/2013141.70142.71141.40142.0911,671,900
5/2/2013142.00142.47141.64141.9211,504,300
5/1/2013140.59141.55139.30141.1113,939,100
4/30/2013142.27142.83141.55142.7711,287,200
4/29/2013142.14142.66141.49142.3011,006,200
4/26/2013142.30143.43140.04140.9119,313,600
4/25/2013140.00142.08139.79141.6318,895,400
4/24/2013138.09138.55137.45138.3710,372,500
4/23/2013137.22137.24135.85136.8814,650,700
4/22/2013138.15138.27137.22137.9016,572,800
4/19/2013136.00136.02134.60135.4715,666,400
4/18/2013134.12135.31133.62134.3020,044,100
4/17/2013133.81134.95132.32132.8725,444,000
4/16/2013134.90135.11131.76132.8045,650,800
4/15/2013136.00136.75130.51131.3193,804,100
4/12/2013148.65148.85143.43143.9555,601,800
4/11/2013150.76151.71150.63151.058,063,120
4/10/2013152.67152.71150.58150.7518,515,700
4/9/2013152.32153.85152.28153.347,047,110
4/8/2013151.64152.59151.60152.166,246,880
4/5/2013151.54152.96151.07152.8114,491,900
4/4/2013149.65150.60149.44150.2912,429,900
4/3/2013152.02152.53149.92150.7315,740,700
4/2/2013153.09153.31152.26152.439,398,850
4/1/2013154.57154.93154.30154.674,289,040
3/28/2013154.50154.80154.22154.476,851,500
3/27/2013154.67155.62154.51155.366,718,520
3/26/2013154.47154.91154.28154.727,389,040
3/25/2013154.71155.57154.36155.246,820,540
3/22/2013155.45155.99155.42155.554,746,380
3/21/2013156.17156.43155.88156.254,992,610
3/20/2013155.53155.83154.88155.378,221,930
3/19/2013155.22156.34155.10156.0811,027,600
3/18/2013155.70155.93155.00155.389,303,070
3/15/2013154.12154.72153.97154.005,701,570
3/14/2013153.02154.17153.01153.6811,420,200
3/13/2013154.26154.60153.42153.667,436,950
3/12/2013154.07154.69153.90154.197,265,980
3/11/2013152.82153.06152.65152.994,810,700
3/8/2013151.61153.29151.40152.7111,860,100
3/7/2013153.02153.21152.40152.696,593,850
3/6/2013152.17153.38151.65153.2310,862,700
3/5/2013153.10153.39152.11152.3810,805,600
3/4/2013152.45152.74151.87152.306,643,750
3/1/2013153.16153.61152.14152.4411,179,600
2/28/2013154.09154.16152.39153.0014,866,500
2/27/2013155.46155.60154.08154.579,604,800
2/26/2013154.39156.80153.32156.2218,182,700
2/25/2013153.52154.56153.31154.349,488,190
2/22/2013152.26152.99151.93152.9710,093,900
2/21/2013152.00153.41151.90152.6217,970,000
2/20/2013153.90153.93150.84151.4430,923,900
2/19/2013155.80155.84154.93155.3311,809,400
2/15/2013156.42156.58154.56155.7623,374,900
2/14/2013159.31159.65158.04158.3512,415,100
2/13/2013159.60159.64158.77159.058,962,730
2/12/2013159.35160.05158.88159.897,632,730
2/11/2013159.78159.98159.25159.7012,147,300
2/8/2013161.46162.02161.20161.576,086,540
2/7/2013161.24162.96161.13161.8412,828,600
2/6/2013162.13162.63161.99162.396,147,990
2/5/2013162.75162.80161.33161.968,979,390
2/4/2013161.19162.42161.15162.007,360,340
2/1/2013162.66162.77160.87161.4512,904,600
1/31/2013161.62161.81160.47161.209,336,020
1/30/2013162.68163.04162.03162.1912,015,900
1/29/2013161.01161.31160.69160.997,366,470
1/28/2013160.24160.73160.02160.298,497,270
1/25/2013160.56161.04160.31160.659,037,760
1/24/2013161.98162.27161.18161.4213,192,000
1/23/2013163.92163.95163.00163.216,698,620
1/22/2013163.48164.22163.37163.678,590,880
1/18/2013163.95163.97163.02163.0910,038,800
1/17/2013161.94164.40161.83163.3514,913,400
1/16/2013162.42163.03162.15162.659,219,230
1/15/2013162.80163.17162.36162.5610,085,300
1/14/2013161.88161.97161.13161.547,289,790
1/11/2013161.86161.90160.11161.0613,676,600
1/10/2013161.61162.56161.61161.9811,432,600
1/9/2013160.77160.83159.91160.498,337,070
1/8/2013160.46160.99160.01160.567,696,230
1/7/2013159.36159.96159.15159.439,362,470
1/4/2013159.52160.64158.89160.4419,179,900
1/3/2013162.48162.88160.83161.2016,117,500
1/2/2013163.49164.14163.14163.1710,436,900
12/31/2012160.90162.75160.77162.0211,789,700
12/28/2012160.94160.97160.15160.546,854,190
12/27/2012160.23161.31160.05161.168,938,700
12/26/2012161.36161.49160.64160.784,967,630
12/24/2012160.88160.96160.47160.623,699,740
12/21/2012159.82160.76159.78160.3313,445,800
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center