$126.35 -0.95 (%) SPDR Gold Trust Shs ETF - NYSE Amex Equities

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
3/3/2014130.00130.59129.81130.2911,785,000
2/28/2014128.27128.35127.15127.6210,588,700
2/27/2014128.40128.80127.89128.205,067,650
2/26/2014128.49128.76127.42128.117,057,160
2/25/2014128.62129.53128.57129.215,787,110
2/24/2014128.51129.07128.34128.9912,116,200
2/21/2014127.57128.07127.15127.587,306,800
2/20/2014126.75127.75126.40127.6010,578,200
2/19/2014127.26127.45126.16126.279,390,580
2/18/2014127.42127.75127.09127.407,690,800
2/14/2014126.99127.38126.75127.1511,180,900
2/13/2014124.70125.60124.66125.499,263,310
2/12/2014124.40124.98124.13124.436,654,130
2/11/2014123.38124.75123.36124.3611,558,000
2/10/2014122.80123.16122.72122.927,937,660
2/7/2014121.24122.24121.23122.176,683,020
2/6/2014121.38121.51120.78121.244,748,430
2/5/2014121.76121.88120.73121.296,801,880
2/4/2014120.41121.09120.39120.997,029,190
2/3/2014120.47122.11120.32121.329,270,180
1/31/2014120.65120.86119.46120.097,984,890
1/30/2014119.67120.22119.60119.778,752,040
1/29/2014122.19122.51121.13122.4712,262,500
1/28/2014121.32121.40120.41120.955,156,330
1/27/2014121.65122.06120.72120.967,533,920
1/24/2014122.06122.50121.55122.298,540,450
1/23/2014120.97122.02120.97121.7911,038,700
1/22/2014119.65119.77119.17119.194,898,310
1/21/2014119.23119.97119.23119.706,765,080
1/17/2014120.35121.02120.20120.937,926,430
1/16/2014119.84119.96119.57119.793,950,100
1/15/2014119.19119.81119.11119.665,476,410
1/14/2014120.54121.06119.72119.897,506,300
1/13/2014120.27121.04120.20121.025,877,630
1/10/2014119.72120.43119.58120.267,994,810
1/9/2014118.11118.69117.99118.463,972,990
1/8/2014117.99118.52117.50118.127,432,320
1/7/2014118.46118.92118.13118.826,435,820
1/6/2014119.76120.39117.11119.5010,107,700
1/3/2014118.64119.62118.59119.295,879,120
1/2/2014117.93118.73117.75118.007,570,510
12/31/2013114.61117.13114.46116.1212,838,200
12/30/2013116.37116.40115.18115.396,713,020
12/27/2013117.31117.38116.85117.124,207,990
12/26/2013117.23117.23116.65116.743,868,530
12/24/2013115.79116.29115.71116.103,353,940
12/23/2013115.61116.12115.43115.576,244,150
12/20/2013115.38116.47115.06115.9414,697,700
12/19/2013115.95116.06114.50114.8215,984,800
12/18/2013119.00120.05117.29117.6116,265,000
12/17/2013118.97119.90118.37118.658,589,140
12/16/2013119.25120.77118.97119.698,193,320
12/13/2013118.90119.49118.76119.386,484,890
12/12/2013118.59118.82118.03118.298,810,810
12/11/2013121.49121.81120.76120.869,934,910
12/10/2013122.18122.32121.47121.829,164,470
12/9/2013118.99119.92118.95119.725,510,390
12/6/2013118.86119.26118.01118.557,910,040
12/5/2013118.20119.24117.41118.3010,254,700
12/4/2013118.33120.76118.16119.969,110,690
12/3/2013117.58118.31117.23117.967,004,850
12/2/2013119.20119.29117.50117.5810,297,100
11/29/2013120.67121.05120.62120.702,364,670
11/27/2013120.49120.69119.25119.466,144,570
11/26/2013119.84120.40119.59119.829,053,320
11/25/2013119.18121.00119.13120.467,271,850
11/22/2013120.24120.40119.82119.926,776,460
11/21/2013119.81120.35119.31119.947,562,940
11/20/2013121.67122.44119.76120.1214,281,000
11/19/2013122.97123.40122.83122.953,666,450
11/18/2013123.70123.96122.55122.906,241,280
11/15/2013124.16124.52124.07124.324,664,240
11/14/2013123.92124.91123.88124.277,669,670
11/13/2013122.97123.24122.39122.855,966,980
11/12/2013123.51123.87121.73122.457,705,620
11/11/2013123.92123.97123.66123.873,277,700
11/8/2013124.46124.46123.62124.288,427,260
11/7/2013126.14126.85125.86126.167,700,170
11/6/2013127.11127.36126.92127.203,544,930
11/5/2013126.71126.86126.00126.564,942,370
11/4/2013127.18127.52126.74126.813,819,270
11/1/2013126.86127.17126.05126.959,571,850
10/31/2013128.04128.49127.30127.747,753,280
10/30/2013130.83131.22128.81129.608,895,990
10/29/2013130.16130.59129.57129.775,334,540
10/28/2013130.41131.44130.10130.566,817,410
10/25/2013129.53130.92129.46130.468,771,040
10/24/2013129.41130.53129.41129.9010,225,800
10/23/2013128.55129.09128.35128.695,099,160
10/22/2013128.25129.81128.22129.348,852,590
10/21/2013127.13127.34126.79126.983,395,170
10/18/2013126.87127.33126.60126.855,350,480
10/17/2013127.01127.86126.81127.4211,785,100
10/16/2013123.52123.89122.51123.548,525,280
10/15/2013122.28124.36122.22123.738,384,160
10/14/2013123.90124.24122.81122.836,118,210
10/11/2013122.37122.81121.85122.6015,972,600
10/10/2013125.34125.83124.10124.2710,523,600
10/9/2013126.21126.89124.97126.1110,707,700
10/8/2013127.79128.45127.21127.406,999,740
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center