$115.12 -0.03 (%) SPDR Gold Trust Shs ETF - NYSEARCA

Dec. 19, 2014 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
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
5/8/2012156.61156.73154.92156.0017,858,300
5/7/2012159.31159.34158.45159.084,927,780
5/4/2012158.82159.98158.57159.4711,390,500
5/3/2012159.16159.48158.37158.9713,176,800
5/2/2012160.74160.78159.76160.595,637,820
5/1/2012162.09162.18160.89161.327,418,790
4/30/2012160.49161.88160.31161.888,013,890
4/27/2012161.78161.97161.15161.388,379,250
4/26/2012160.46161.38160.10161.0310,920,000
4/25/2012159.48159.96157.76159.6215,099,500
4/24/2012159.63160.18159.29159.305,201,500
4/23/2012158.20159.18157.88159.078,880,960
4/20/2012159.25159.91159.20159.549,149,350
4/19/2012160.00160.64159.02159.439,917,180
4/18/2012159.49160.12159.07159.317,465,200
4/17/2012160.54160.96158.75160.277,587,040
4/16/2012160.51161.18159.53160.466,672,050
4/13/2012162.45162.46160.17160.8510,041,500
4/12/2012160.74163.20160.46162.709,232,570
4/11/2012161.20161.54160.74161.0710,006,800
4/10/2012159.66161.58158.47161.1014,290,500
4/9/2012159.72160.01158.91159.378,252,560
4/5/2012157.87158.68157.78158.318,969,410
4/4/2012157.70158.03156.58157.2115,982,600
4/3/2012163.23163.23159.17159.8916,825,900
4/2/2012161.96163.56161.81162.947,546,840
3/30/2012161.67162.33161.22162.127,534,080
3/29/2012161.14161.46159.81161.2811,029,500
3/28/2012162.71162.98160.66161.5111,015,100
3/27/2012164.52164.89163.13163.2410,915,600
3/26/2012163.17164.54162.95164.4013,226,700
3/23/2012160.88161.88160.52161.5310,689,800
3/22/2012158.20159.71158.13159.5711,110,300
3/21/2012160.63161.48160.15160.216,676,990
3/20/2012160.20161.08159.77160.1311,646,200
3/19/2012160.85162.30160.72161.599,923,620
3/16/2012160.08161.54159.92161.3012,550,000
3/15/2012159.73161.98159.28161.0812,693,200
3/14/2012159.61160.58158.80159.5728,826,500
3/13/2012163.94165.41161.43162.3020,047,000
3/12/2012165.33165.58164.40165.076,532,960
3/9/2012163.64166.57163.25166.3813,700,500
3/8/2012164.74165.55164.05165.288,861,840
3/7/2012162.76164.02162.51163.639,557,170
3/6/2012162.15162.81161.78162.7015,541,500
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center