$115.16 -0.22 (%) SPDR Gold Trust Shs ETF - NYSEARCA

Nov. 26, 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
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
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center