SPDR Gold Trust Shs ETF $123.39

up +0.04


27/8/2014 03:35 PM  |  NYSEARCA : GLD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
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
12/20/2012159.87160.12158.39159.7325,148,800
12/19/2012161.31162.22161.11161.6912,995,500
12/18/2012164.35164.43160.90162.0824,000,500
12/17/2012164.16164.62164.13164.448,177,390
12/14/2012164.17164.48164.02164.135,352,140
12/13/2012163.87164.90163.78164.379,333,250
12/12/2012166.20166.94165.36165.7714,172,300
12/11/2012165.45165.66165.12165.654,725,750
12/10/2012166.11166.16165.72165.804,649,160
12/7/2012164.88165.22164.60165.177,290,610
12/6/2012163.72165.00163.53164.507,301,570
12/5/2012164.22164.50163.20164.1210,649,100
12/4/2012164.06164.83163.87164.4210,212,300
12/3/2012166.11166.92166.04166.136,364,530
11/30/2012166.94167.22165.53166.058,414,250
11/29/2012167.14167.50166.85167.187,447,140
11/28/2012165.43166.84165.39166.5512,881,800
11/27/2012169.14169.40168.62168.717,320,520
11/26/2012169.56169.73169.25169.435,377,750
11/23/2012167.97170.01167.80169.616,110,070
11/21/2012167.19167.82166.97167.563,811,120
11/20/2012167.75168.02166.84167.395,502,100
11/19/2012167.75168.16167.38167.876,771,690
11/16/2012165.74166.36165.47165.886,944,890
11/15/2012167.00167.06165.18166.0910,023,200
11/14/2012167.46168.04166.78167.148,513,620
11/13/2012166.66167.94166.63167.106,471,310
11/12/2012168.10168.28167.21167.455,652,160
11/9/2012168.21168.54167.55167.827,361,850
11/8/2012166.14168.16166.12167.998,828,980
11/7/2012166.87167.13165.04166.4913,198,300
11/6/2012163.91166.77163.61166.3016,051,700
11/5/2012163.12163.42162.81163.236,158,680
11/2/2012164.45164.47162.30162.6014,763,500
11/1/2012167.02167.04166.04166.076,021,020
10/31/2012166.47167.28166.38166.834,682,930
10/26/2012166.23166.60165.77165.936,441,760
10/25/2012166.29166.53165.77166.027,015,540
10/24/2012165.78165.83164.60164.8610,794,800
10/23/2012166.04166.06165.12165.4311,892,500
10/22/2012167.08167.63167.03167.586,371,630
10/19/2012168.42168.45166.23166.9713,861,500
10/18/2012168.80169.31168.59168.796,612,660
10/17/2012169.21169.95168.92169.545,203,350
10/16/2012168.87169.45168.67169.426,208,400
10/15/2012169.01169.10167.53168.3510,711,000
10/12/2012171.15171.41169.81170.068,267,220
10/11/2012171.30171.95171.13171.325,716,850
10/10/2012170.54171.34170.30170.847,365,330
10/9/2012171.86172.17170.56170.997,755,670
10/8/2012171.75172.28171.68172.053,750,940
10/5/2012172.87173.37172.01172.628,871,230
10/4/2012173.20174.07172.92173.6110,379,200
10/3/2012172.51172.61171.89172.415,653,770
10/2/2012172.47172.70171.59172.107,057,030
10/1/2012172.83173.62171.77172.3010,679,400
9/28/2012172.03172.48171.34171.899,683,630
9/27/2012171.02172.60170.76172.3410,540,900
9/26/2012169.46170.05168.34169.8112,068,100
9/25/2012171.76172.11170.50170.7710,365,200
9/24/2012170.63171.39170.57171.059,182,000
9/21/2012172.93173.19171.54171.9613,362,700
9/20/2012171.03171.69170.23171.478,707,690
9/19/2012171.88172.03171.19171.749,126,850
9/18/2012170.81171.95170.67171.7212,486,500
9/17/2012171.77171.96170.06170.4011,284,800
9/14/2012171.89172.23171.31171.8016,848,700
9/13/2012167.87171.91166.30171.3128,336,800
9/12/2012168.84168.87167.25167.929,946,200
9/11/2012168.22168.53167.79167.907,524,040
9/10/2012167.84168.14167.23167.297,765,410
9/7/2012167.77169.00167.37168.4419,140,000
9/6/2012165.16165.78164.80164.8912,967,100
9/5/2012164.12164.39163.81164.318,404,700
9/4/2012164.11164.77163.66164.4812,040,800
8/31/2012161.14164.22159.56164.2218,026,300
8/30/2012161.26161.31160.01160.525,814,390
8/29/2012161.60161.68160.18160.599,287,660
8/28/2012161.63162.19161.30161.645,076,680
8/27/2012161.77162.29161.34161.365,381,660
8/24/2012161.87162.35161.33161.978,498,880
Trading Center