SPDR GOLD SHARES $131.94

down -0.94


22/5/2013 04:22 PM  |  NYSEARCA : GLD  |  Industries :
Type:

GLD historical data

Date Open High Low Close Volume
5/23/2011 147.04 147.95 146.97 147.83 159376
5/20/2011 145.82 147.78 144.90 147.49 231879
5/19/2011 145.12 145.85 144.86 145.65 80878
5/18/2011 145.55 146.22 145.14 145.60 105029
5/17/2011 144.23 144.78 143.42 144.74 171921
5/16/2011 145.88 146.67 145.19 145.37 100668
5/13/2011 146.72 147.28 144.49 145.63 172687
5/12/2011 145.88 147.12 144.96 146.59 187000
5/11/2011 147.24 147.35 145.77 146.54 213783
5/10/2011 147.19 148.19 146.93 147.90 112745
5/9/2011 146.67 147.58 146.34 147.38 138429
5/6/2011 145.24 146.09 144.40 145.30 241822
5/5/2011 146.82 147.58 142.55 143.47 512435
5/4/2011 149.86 150.34 146.76 147.73 351070
5/3/2011 150.43 150.97 148.85 149.88 241974
5/2/2011 151.46 153.61 150.36 150.41 239480
4/29/2011 149.90 153.03 149.75 152.37 276000
4/28/2011 149.30 150.00 148.60 149.82 207540
4/27/2011 147.38 149.21 146.52 149.20 219200
4/26/2011 146.47 146.62 145.48 146.38 162307
4/25/2011 147.57 147.58 146.42 146.87 155799
4/21/2011 146.57 147.06 146.32 146.74 101094
4/20/2011 146.37 146.84 145.74 146.50 138922
4/19/2011 145.73 146.24 145.18 145.93 109501
4/18/2011 145.21 146.07 144.63 145.93 173401
4/15/2011 143.85 145.12 143.57 145.05 191216
4/14/2011 142.35 143.83 142.23 143.81 140942
4/13/2011 142.39 142.53 141.48 141.90 138842
4/12/2011 142.74 142.82 140.75 141.61 149481
4/11/2011 143.28 143.49 142.28 142.64 101056
4/8/2011 143.34 143.84 142.97 143.66 131282
4/7/2011 142.23 142.89 141.80 142.51 94868
4/6/2011 142.40 142.62 141.77 142.38 107103
4/5/2011 139.58 142.09 139.52 142.05 182953
4/4/2011 140.13 140.26 139.45 139.84 96724
4/1/2011 138.65 139.55 137.72 139.20 157383
3/31/2011 140.08 140.40 139.78 139.86 152273
3/30/2011 139.07 139.18 137.68 138.67 107494
3/29/2011 138.21 138.82 137.94 138.21 63452
3/28/2011 137.82 138.83 137.78 138.54 76560
3/25/2011 140.00 140.24 138.66 139.26 131911
3/24/2011 140.27 141.28 138.83 139.22 170054
3/23/2011 139.61 140.55 139.55 140.34 115276
3/22/2011 138.88 139.36 138.67 139.05 95537
3/21/2011 139.50 139.91 138.97 139.14 137425
3/18/2011 138.14 138.83 137.76 138.37 186020
3/17/2011 136.56 137.08 136.25 136.97 91174
3/16/2011 136.52 137.20 135.80 136.24 133530
3/15/2011 135.35 136.94 135.23 136.27 234536
3/14/2011 139.33 139.55 138.61 138.86 102393
3/11/2011 137.29 138.93 137.18 138.22 104169
3/10/2011 138.50 138.50 136.85 137.77 155591
3/9/2011 139.92 139.95 138.94 139.41 87235
3/8/2011 139.65 139.66 138.83 139.36 107114
3/7/2011 140.29 140.61 139.28 139.72 140689
3/4/2011 138.63 139.75 138.61 139.35 174546
3/3/2011 138.81 139.13 137.57 138.09 164850
3/2/2011 140.24 140.55 139.48 139.92 157198
3/1/2011 138.57 140.03 138.49 140.03 173987
2/28/2011 137.65 138.14 137.03 137.66 88470
2/25/2011 137.22 137.74 136.77 137.38 103514
2/24/2011 138.04 138.14 135.73 136.48 187817
2/23/2011 136.97 138.20 136.92 137.51 156857
2/22/2011 136.92 137.22 136.19 136.29 166761
2/18/2011 135.17 135.80 134.88 135.41 158901
2/17/2011 134.74 135.16 134.47 135.04 113222
2/16/2011 134.23 134.86 133.45 134.10 128228
2/15/2011 133.86 134.17 133.63 133.97 101112
2/14/2011 132.95 133.38 132.70 132.95 86942
2/11/2011 133.01 133.44 132.09 132.32 98886
2/10/2011 132.11 133.31 132.00 132.85 80928
2/9/2011 133.19 133.39 132.49 133.07 101784
2/8/2011 132.96 133.50 132.80 133.14 162209
2/7/2011 131.67 131.95 131.23 131.68 71763
2/4/2011 131.84 132.70 131.23 131.66 152143
2/3/2011 130.07 132.32 129.28 132.20 173747
2/2/2011 130.37 130.60 129.45 130.45 100820
2/1/2011 130.52 131.08 129.33 130.80 153637
1/31/2011 129.27 130.51 129.25 129.87 146641
1/28/2011 127.97 131.48 127.95 130.28 280915
1/27/2011 130.29 130.49 127.80 127.93 330303
1/26/2011 129.83 131.17 129.28 131.16 205430
1/25/2011 129.65 130.27 129.07 130.10 222197
1/24/2011 131.01 131.63 130.14 130.36 151142
1/21/2011 130.76 131.43 130.53 131.03 194884
1/20/2011 131.76 132.10 131.04 131.20 243495
1/19/2011 134.34 134.40 133.40 133.72 117881
1/18/2011 133.63 134.00 133.17 133.43 115929
1/14/2011 133.17 133.60 132.22 132.69 212249
1/13/2011 135.66 135.68 133.63 134.05 142946
1/12/2011 134.79 135.58 134.35 135.46 107851
1/11/2011 134.79 135.16 133.96 134.91 102684
1/10/2011 133.85 134.20 133.24 134.12 84178
1/7/2011 133.38 134.61 133.18 133.58 167614
1/6/2011 134.05 134.38 133.14 133.83 159653
1/5/2011 133.50 134.68 133.10 134.37 166788
1/4/2011 136.24 136.28 134.16 134.75 261279
1/3/2011 138.67 139.00 137.88 138.00 115000
12/31/2010 137.78 138.77 137.72 138.72 92198
12/30/2010 137.58 137.71 136.94 137.03 57494
Marketplace
Trading Center