SPDR Gold Trust Shs ETF $124.49

down -0.19


20/8/2014 12:04 PM  |  NYSEARCA : GLD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLD historical data

Date Open High Low Close Volume
6/9/2011150.01151.02149.75150.567,651,640
6/8/2011150.02150.38149.30149.819,612,420
6/7/2011150.67150.85149.68150.4210,145,100
6/6/2011150.82151.45150.21150.4811,479,100
6/3/2011150.28150.66149.62150.2212,608,500
6/2/2011150.15150.38148.07149.5013,553,100
6/1/2011149.66151.13149.43149.9118,365,300
5/31/2011149.88150.17149.41149.6410,503,800
5/27/2011149.02149.92148.96149.7010,188,100
5/26/2011148.45148.61147.59148.229,791,500
5/25/2011148.72149.37148.52148.5810,973,700
5/24/2011148.48149.05148.18148.5914,948,000
5/23/2011147.04147.95146.97147.8315,946,500
5/20/2011145.82147.78144.90147.4923,189,000
5/19/2011145.12145.85144.86145.658,098,800
5/18/2011145.55146.22145.14145.6010,508,300
5/17/2011144.23144.78143.42144.7417,203,700
5/16/2011145.88146.67145.19145.3710,069,200
5/13/2011146.72147.28144.49145.6317,270,100
5/12/2011145.88147.12144.96146.5918,730,300
5/11/2011147.24147.35145.77146.5421,386,900
5/10/2011147.19148.19146.93147.9011,285,500
5/9/2011146.67147.58146.34147.3813,854,800
5/6/2011145.24146.09144.40145.3024,185,200
5/5/2011146.82147.58142.55143.4751,284,400
5/4/2011149.86150.34146.76147.7335,111,700
5/3/2011150.43150.97148.85149.8824,215,600
5/2/2011151.46153.61150.36150.4124,094,100
4/29/2011149.90153.03149.75152.3727,601,200
4/28/2011149.30150.00148.60149.8220,759,400
4/27/2011147.38149.21146.52149.2021,945,900
4/26/2011146.47146.62145.48146.3816,244,100
4/25/2011147.57147.58146.42146.8715,596,900
4/21/2011146.57147.06146.32146.7410,114,200
4/20/2011146.37146.84145.74146.5013,718,200
4/19/2011145.73146.24145.18145.9310,957,400
4/18/2011145.21146.07144.63145.9317,343,200
4/15/2011143.85145.12143.57145.0519,127,300
4/14/2011142.35143.83142.23143.8114,174,200
4/13/2011142.39142.53141.48141.9013,888,900
4/12/2011142.74142.82140.75141.6114,950,500
4/11/2011143.28143.49142.28142.6410,114,500
4/8/2011143.34143.84142.97143.6613,129,800
4/7/2011142.23142.89141.80142.519,489,980
4/6/2011142.40142.62141.77142.3810,718,700
4/5/2011139.58142.09139.52142.0518,334,000
4/4/2011140.13140.26139.45139.849,685,080
4/1/2011138.65139.55137.72139.2015,739,900
3/31/2011140.08140.40139.78139.8615,235,900
3/30/2011139.07139.18137.68138.6710,756,700
3/29/2011138.21138.82137.94138.216,349,740
3/28/2011137.82138.83137.78138.547,663,550
3/25/2011140.00140.24138.66139.2613,191,900
3/24/2011140.27141.28138.83139.2217,016,600
3/23/2011139.61140.55139.55140.3411,542,800
3/22/2011138.88139.36138.67139.059,558,220
3/21/2011139.50139.91138.97139.1413,743,600
3/18/2011138.14138.83137.76138.3718,602,100
3/17/2011136.56137.08136.25136.979,123,200
3/16/2011136.52137.20135.80136.2413,394,000
3/15/2011135.35136.94135.23136.2723,465,100
3/14/2011139.33139.55138.61138.8610,243,600
3/11/2011137.29138.93137.18138.2210,417,500
3/10/2011138.50138.50136.85137.7715,565,500
3/9/2011139.92139.95138.94139.418,736,440
3/8/2011139.65139.66138.83139.3610,730,500
3/7/2011140.29140.61139.28139.7214,070,000
3/4/2011138.63139.75138.61139.3517,457,300
3/3/2011138.81139.13137.57138.0916,490,300
3/2/2011140.24140.55139.48139.9215,726,500
3/1/2011138.57140.03138.49140.0317,438,100
2/28/2011137.65138.14137.03137.668,851,010
2/25/2011137.22137.74136.77137.3810,352,800
2/24/2011138.04138.14135.73136.4818,791,200
2/23/2011136.97138.20136.92137.5115,692,900
2/22/2011136.92137.22136.19136.2916,679,000
2/18/2011135.17135.80134.88135.4115,890,900
2/17/2011134.74135.16134.47135.0411,332,100
2/16/2011134.23134.86133.45134.1012,824,200
2/15/2011133.86134.17133.63133.9710,112,900
2/14/2011132.95133.38132.70132.958,702,450
2/11/2011133.01133.44132.09132.329,889,310
2/10/2011132.11133.31132.00132.858,105,120
2/9/2011133.19133.39132.49133.0710,181,200
2/8/2011132.96133.50132.80133.1416,227,200
2/7/2011131.67131.95131.23131.687,179,160
2/4/2011131.84132.70131.23131.6615,216,100
2/3/2011130.07132.32129.28132.2017,414,600
2/2/2011130.37130.60129.45130.4510,085,200
2/1/2011130.52131.08129.33130.8015,365,900
1/31/2011129.27130.51129.25129.8714,670,000
1/28/2011127.97131.48127.95130.2828,096,000
1/27/2011130.29130.49127.80127.9333,046,900
1/26/2011129.83131.17129.28131.1620,548,400
1/25/2011129.65130.27129.07130.1022,224,500
1/24/2011131.01131.63130.14130.3615,127,200
1/21/2011130.76131.43130.53131.0319,490,800
1/20/2011131.76132.10131.04131.2024,362,800
1/19/2011134.34134.40133.40133.7211,795,100
1/18/2011133.63134.00133.17133.4311,599,800
Trading Center