$116.77 +0.56 (%) SPDR Gold Trust Shs ETF - NYSEARCA

Oct. 1, 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
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
8/23/2012161.41162.45161.23161.8917,237,600
8/22/2012159.19160.63158.51160.5413,605,900
8/21/2012158.81159.20158.69158.8311,841,000
8/20/2012156.52157.40156.47157.267,847,650
8/17/2012157.06157.07156.22156.727,812,000
8/16/2012155.85157.09155.50156.568,839,170
8/15/2012155.32155.82155.27155.634,993,840
8/14/2012155.06155.58154.83155.135,077,290
8/13/2012157.05157.45155.90155.994,574,540
8/10/2012156.90157.82156.65157.184,607,930
8/9/2012156.36157.00156.28156.993,181,290
8/8/2012156.49156.86156.26156.483,621,100
8/7/2012156.37156.63156.01156.285,926,080
8/6/2012155.92156.73155.74156.304,611,960
8/3/2012154.65155.89154.42155.5510,670,700
8/2/2012154.66155.14153.61154.1311,541,500
8/1/2012155.18155.79154.41155.1412,715,500
7/31/2012157.60157.72156.26156.4910,922,900
7/30/2012156.84157.66154.81157.437,212,320
7/27/2012157.64157.96156.66157.549,772,630
7/26/2012156.70157.26156.05156.777,343,550
7/25/2012155.33156.29155.05155.679,359,440
7/24/2012153.63153.80152.20153.526,538,900
7/23/2012152.50153.33152.29153.035,258,030
7/20/2012152.97154.00152.75153.678,584,140
7/19/2012153.73154.32152.93153.386,074,070
7/18/2012152.67153.60152.40153.056,810,530
7/17/2012154.01154.50152.45153.4713,025,500
7/16/2012154.43154.75153.98154.215,712,180
7/13/2012153.45154.94153.44154.145,081,630
7/12/2012151.26153.07150.85152.5911,401,900
7/11/2012152.58153.45152.02152.996,841,270
7/10/2012155.13155.18151.78152.159,747,830
7/9/2012153.61154.58153.43154.044,469,750
7/6/2012154.23154.49152.95153.717,047,170
7/5/2012155.44156.40154.45155.685,363,450
7/3/2012156.97157.72156.77157.465,037,640
7/2/2012154.67155.55154.34155.093,656,940
6/29/2012155.13155.95154.52155.1910,378,700
6/28/2012151.90152.16150.15151.058,757,980
6/27/2012153.30153.45152.15152.834,840,650
6/26/2012153.03153.30152.13152.626,123,860
6/25/2012152.58154.16152.25153.766,190,120
6/22/2012152.04152.70151.21152.646,755,920
6/21/2012153.73154.23151.80152.0214,449,900
6/20/2012156.00157.37154.26155.9716,975,700
6/19/2012158.00158.14156.97157.166,946,950
6/18/2012157.46158.21156.54157.936,733,820
6/15/2012157.75158.46157.42157.8413,099,900
6/14/2012157.64157.94156.24157.7511,508,300
6/13/2012157.61157.65156.42157.1210,111,300
6/12/2012155.49157.04155.45156.4613,248,800
6/11/2012154.83155.40153.55155.369,166,590
6/8/2012153.02154.83153.00154.7311,077,300
6/7/2012157.82157.84153.19154.5018,925,600
6/6/2012158.90159.20156.59157.2115,771,500
6/5/2012156.92157.27156.42157.148,095,220
6/4/2012157.26157.44156.16157.3211,463,600
6/1/2012155.41158.31154.87157.5027,408,000
5/31/2012152.03152.71150.62151.6210,116,300
5/30/2012149.74152.38148.53151.9116,771,000
5/29/2012153.47153.62150.25151.0211,246,600
5/25/2012151.89152.85151.63152.686,214,310
5/24/2012152.71152.91150.62151.419,701,120
5/23/2012151.50151.84148.84151.6218,854,400
5/22/2012153.59154.42151.55152.0811,309,500
5/21/2012154.11154.95153.86154.657,542,310
5/18/2012154.46155.13153.97154.5512,996,200
5/17/2012150.83153.40150.38152.8018,086,300
5/16/2012149.48150.70148.60149.4616,759,200
5/15/2012151.16151.44149.63149.7413,363,000
5/14/2012151.58152.03151.00151.3313,392,900
5/11/2012153.44154.47153.24153.568,286,160
5/10/2012155.16155.57154.64154.777,462,420
5/9/2012154.10154.98153.60154.4713,870,500
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center