$115.16 -0.22 (%) SPDR Gold Trust Shs ETF - NYSEARCA

Nov. 26, 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
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
7/7/2011148.97149.35148.29149.159,524,060
7/6/2011148.70149.44148.58148.9114,506,200
7/5/2011146.96147.82146.85147.6311,281,700
7/1/2011144.76145.04143.97144.9316,367,200
6/30/2011147.18147.41145.98146.0012,669,700
6/29/2011146.77147.42146.44147.1812,626,800
6/28/2011146.16146.77145.67146.248,813,790
6/27/2011145.93146.40145.20145.7311,604,300
6/24/2011147.86148.03145.97146.2619,304,400
6/23/2011148.67148.84147.26148.3424,869,600
6/22/2011151.01151.86150.56150.9914,117,300
6/21/2011150.26150.87150.18150.7612,445,100
6/20/2011150.08150.79149.58150.0310,463,300
6/17/2011148.87150.29148.83149.9419,206,800
6/16/2011148.83149.49148.22148.9711,034,900
6/15/2011148.16149.55147.92149.1214,550,700
6/14/2011147.70148.73147.48148.6710,942,900
6/13/2011148.66149.04147.19147.7712,998,000
6/10/2011149.04149.78148.69149.2412,346,100
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
Trading Center