SPDR Gold Trust Shs ETF $122.73

down -0.15


22/8/2014 10:50 AM  |  NYSEARCA : GLD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
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
3/5/2012165.77165.91164.55165.6512,076,900
3/2/2012166.23166.83165.63166.349,301,040
3/1/2012166.10167.72165.75166.6119,208,800
2/29/2012173.19173.59164.00164.2944,149,000
2/28/2012172.84174.00172.60173.4912,422,400
2/27/2012172.14172.92171.58171.707,348,140
2/24/2012172.63173.04172.00172.239,295,620
2/23/2012172.69173.77172.28173.0211,654,200
2/22/2012170.40173.17170.19172.9416,676,500
2/21/2012169.65171.07169.59171.0213,611,200
2/17/2012168.29168.33166.87167.357,287,090
2/16/2012166.33168.14166.17168.0010,733,900
2/15/2012168.63168.75167.19168.1111,639,900
2/14/2012167.65167.93166.42167.127,871,500
2/13/2012167.33167.94166.74167.517,092,270
2/10/2012166.49167.64166.33167.1410,327,500
2/9/2012170.01170.37167.67168.0216,085,100
2/8/2012169.26169.96167.50168.5010,655,500
2/7/2012167.38170.09167.15169.7011,620,900
2/6/2012166.96167.68166.61167.188,807,400
2/3/2012169.88170.14167.51167.6423,362,500
2/2/2012169.96171.23169.68171.0511,517,600
2/1/2012169.75170.18169.08169.567,734,100
1/31/2012169.77169.86167.72169.3111,192,500
1/30/2012168.19168.54167.74168.038,437,990
1/27/2012167.44169.00167.41168.9713,031,800
1/26/2012168.05168.31167.05167.2719,143,700
1/25/2012161.07166.55160.29166.4228,957,700
1/24/2012161.81162.37161.53162.017,502,860
1/23/2012162.33163.47162.33163.168,839,090
1/20/2012160.50162.09160.00162.0711,618,800
1/19/2012160.96161.45160.33161.228,119,450
1/18/2012159.94161.64159.68161.609,341,190
1/17/2012161.17161.65160.42160.508,313,290
1/13/2012159.32159.59158.01159.268,911,830
1/12/2012161.02161.62159.83160.388,605,950
1/11/2012159.34160.05158.91159.677,971,270
1/10/2012158.97159.47158.47158.648,371,400
1/9/2012157.36157.59156.19156.508,774,680
1/6/2012158.59158.63156.38157.209,792,730
1/5/2012155.37158.03155.25157.7811,621,500
1/4/2012155.43157.38155.34156.7111,549,700
1/3/2012154.76156.30154.55155.9213,385,700
12/30/2011152.14153.75151.79151.9910,853,400
12/29/2011149.09150.72148.27150.3419,812,100
12/28/2011154.05154.26150.66151.0316,436,000
12/27/2011155.08155.55154.54154.914,924,080
12/23/2011156.35156.49155.82156.313,565,680
12/22/2011156.35156.80155.33156.049,891,940
12/21/2011156.98157.53156.13157.1612,005,900
12/20/2011156.82157.43156.58156.989,142,410
12/19/2011155.48155.86154.36154.8712,547,300
12/16/2011154.31155.37153.90155.2318,126,400
12/15/2011154.74154.95151.71152.3321,521,800
12/14/2011156.79157.34152.05152.8942,334,400
12/13/2011161.86163.19157.76158.4525,040,400
12/12/2011162.35162.41161.14161.9915,339,300
12/9/2011166.43167.34166.12166.408,354,150
12/8/2011166.96167.63165.73165.9811,734,400
12/7/2011168.79169.52167.76169.4010,361,300
12/6/2011166.31168.57165.53168.1810,388,100
12/5/2011169.06169.95167.06167.3210,256,300
12/2/2011170.65170.80169.36169.828,434,990
12/1/2011169.85170.57168.59169.6311,614,100
11/30/2011169.70170.30169.06170.1311,821,600
11/29/2011166.40167.33166.08166.889,198,820
11/28/2011166.93167.14165.98166.6312,006,700
11/25/2011163.33165.20163.29163.406,097,920
11/23/2011164.55165.37163.12164.8311,486,900
11/22/2011164.74165.92164.61165.3112,098,400
11/21/2011166.61166.71162.07163.5022,035,800
11/18/2011167.23168.69166.60167.6214,172,900
11/17/2011170.04170.30166.39167.1028,468,900
11/16/2011171.63172.96170.57171.5115,099,400
11/15/2011173.35173.81171.90173.369,174,030
11/14/2011173.74173.86172.59173.205,893,510
11/11/2011172.10174.05172.07173.968,730,990
11/10/2011172.43172.59168.83171.1411,848,600
11/9/2011174.28174.81171.61172.0712,313,800
11/8/2011174.35175.46172.90173.5316,062,200
11/7/2011172.85175.00172.71174.9820,141,400
11/4/2011171.03171.34170.16170.8511,062,300
11/3/2011171.17172.04169.90171.7217,610,400
Trading Center