$115.05 +0.28 (%) SPDR Gold Trust Shs ETF - NYSE Amex Equities

Jan. 20, 2017 | 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
4/4/2014125.20125.96124.86125.577,278,980
4/3/2014123.75124.26123.59123.923,659,600
4/2/2014124.41124.75124.19124.324,907,850
4/1/2014123.71123.85123.11123.395,998,290
3/31/2014124.52124.79123.57123.6112,379,200
3/28/2014124.23124.96123.88124.567,253,670
3/27/2014125.06125.29124.21124.597,315,310
3/26/2014126.27126.38125.13125.418,581,630
3/25/2014126.44126.82126.24126.416,567,960
3/24/2014126.87127.14126.03126.1813,076,500
3/21/2014129.04129.09128.41128.477,246,490
3/20/2014127.78128.41127.58127.867,690,850
3/19/2014129.55129.68127.94128.0912,932,900
3/18/2014130.39131.27130.33130.626,424,380
3/17/2014132.73133.22131.22131.6414,630,100
3/14/2014133.68133.69132.35133.1011,949,400
3/13/2014131.69132.54131.56132.218,007,720
3/12/2014131.56132.12131.39131.7611,107,600
3/11/2014130.01130.15128.93129.867,295,110
3/10/2014128.88129.61128.78129.134,170,500
3/7/2014128.25129.23128.21129.097,577,500
3/6/2014129.71130.47129.47130.175,417,900
3/5/2014128.71129.34128.58128.894,880,730
3/4/2014128.54129.24128.32128.686,350,420
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
  • Showing 701-800 of 1,254 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center