$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
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
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center