$117.54 -1.29 (%) SPDR Gold Trust Shs ETF - NYSEARCA

Sep. 17, 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
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
11/2/2011168.59169.74167.30169.0614,544,700
11/1/2011164.03167.41163.61167.3815,335,300
10/31/2011167.76168.16166.91167.348,441,560
10/28/2011169.64169.94168.75169.629,362,860
10/27/2011167.59170.29166.65169.9415,879,700
10/26/2011167.03168.05166.42167.4017,116,300
10/25/2011161.24166.34160.41165.5922,130,700
10/24/2011160.55161.33160.22161.0210,199,700
10/21/2011159.99160.45158.94159.5213,335,500
10/20/2011157.62158.42156.05157.7717,367,400
10/19/2011161.09161.43159.55159.878,535,870
10/18/2011159.96162.03158.30161.8415,390,800
10/17/2011164.00164.16161.95162.628,765,690
10/14/2011163.33163.82162.25163.409,744,930
10/13/2011162.30162.48160.82162.308,334,960
10/12/2011163.70164.00162.50163.2610,875,100
10/11/2011162.21162.51161.21162.108,263,360
10/10/2011162.05163.32161.14163.278,984,400
10/7/2011161.02161.58158.23159.1812,978,000
10/6/2011160.02161.11158.77160.4912,399,300
10/5/2011158.01160.32156.44159.4615,141,900
10/4/2011160.95161.03155.27157.6424,048,200
10/3/2011161.09161.56159.93160.9614,200,300
9/30/2011157.30160.00156.33158.0616,770,800
9/29/2011158.12158.20156.14157.7017,340,700
9/28/2011160.73161.29155.56156.2221,776,000
9/27/2011161.61162.29159.91160.6325,124,100
9/26/2011157.12158.80154.19157.5842,373,800
9/23/2011164.51165.72158.55159.8052,986,800
9/22/2011169.30170.32167.48169.0532,476,300
9/21/2011174.79176.73173.14173.5916,435,000
9/20/2011173.18176.37172.84175.7812,677,400
9/19/2011176.83176.86172.20173.3118,301,000
9/16/2011173.72177.40173.71176.0320,699,100
9/15/2011174.61174.85172.56174.4020,897,000
9/14/2011177.55177.78176.05177.2118,122,800
9/13/2011177.52179.54176.29178.5417,246,400
9/12/2011178.73178.99175.33176.6721,812,800
9/9/2011179.76181.95179.17180.7025,434,700
9/8/2011181.39182.12179.77181.8120,741,300
9/7/2011176.19178.09174.45177.0830,760,000
9/6/2011184.58185.85181.31182.9030,278,000
9/2/2011182.82183.51182.10183.2419,920,600
9/1/2011177.44178.26176.55177.8713,900,500
8/31/2011177.73179.16176.33177.7216,060,300
8/30/2011177.70179.31176.66179.1023,440,900
8/29/2011175.95176.01172.88173.8925,265,500
8/26/2011173.57177.55171.75177.4738,673,000
8/25/2011167.00172.81165.88172.3643,273,700
8/24/2011177.90178.31170.31171.6570,700,300
8/23/2011182.25183.82177.50177.6755,265,300
8/22/2011181.95184.82181.60184.5927,482,600
8/19/2011181.64181.67178.91179.9534,407,700
8/18/2011177.15178.10176.41177.7225,514,200
8/17/2011173.87174.68173.25174.4216,482,000
8/16/2011172.60174.07172.50173.9219,657,900
8/15/2011169.32171.91168.95171.8017,807,900
8/12/2011169.57170.06167.77169.9729,226,000
8/11/2011172.28172.34168.65170.7549,888,300
8/10/2011172.46175.13171.62174.5844,797,100
8/9/2011169.93173.15167.48168.6155,688,900
8/8/2011165.48167.61164.76167.1243,002,300
8/5/2011161.64162.37160.48161.7524,557,400
8/4/2011163.61163.87159.68160.6440,380,200
8/3/2011162.36162.86161.34161.4927,823,700
8/2/2011159.33161.62158.97161.5224,284,500
8/1/2011157.47158.97156.78157.7214,825,600
7/29/2011158.43159.25157.68158.2917,129,100
7/28/2011157.54157.60156.11157.3211,374,900
7/27/2011158.47158.64156.69157.1918,301,600
7/26/2011156.97157.79156.60157.7711,743,600
7/25/2011157.60157.80156.72157.3413,036,100
7/22/2011156.00156.56155.68156.1211,378,600
7/21/2011155.91156.04154.33154.8318,422,900
7/20/2011154.22156.02154.11156.0214,568,700
7/19/2011156.32156.32154.10154.6622,879,900
7/18/2011155.76156.58155.67156.5717,133,300
7/15/2011154.34155.29154.22155.2018,452,400
7/14/2011154.81155.24153.95154.5417,618,000
7/13/2011153.76154.71153.58154.1426,351,000
7/12/2011151.24153.32150.77152.7724,037,700
7/11/2011151.33151.69150.20151.5920,451,100
7/8/2011150.32150.50149.99150.2513,663,000
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center