$120.02 +0.22 (%) 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
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
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center