$120.02 0.00 (%) SPDR Gold Trust Shs ETF - NYSEARCA

Oct. 21, 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
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
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center