$116.58 -0.40 (%) SPDR Gold Trust Shs ETF -

May. 26, 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
3/20/2013155.53155.83154.88155.378,221,930
3/19/2013155.22156.34155.10156.0811,027,600
3/18/2013155.70155.93155.00155.389,303,070
3/15/2013154.12154.72153.97154.005,701,570
3/14/2013153.02154.17153.01153.6811,420,200
3/13/2013154.26154.60153.42153.667,436,950
3/12/2013154.07154.69153.90154.197,265,980
3/11/2013152.82153.06152.65152.994,810,700
3/8/2013151.61153.29151.40152.7111,860,100
3/7/2013153.02153.21152.40152.696,593,850
3/6/2013152.17153.38151.65153.2310,862,700
3/5/2013153.10153.39152.11152.3810,805,600
3/4/2013152.45152.74151.87152.306,643,750
3/1/2013153.16153.61152.14152.4411,179,600
2/28/2013154.09154.16152.39153.0014,866,500
2/27/2013155.46155.60154.08154.579,604,800
2/26/2013154.39156.80153.32156.2218,182,700
2/25/2013153.52154.56153.31154.349,488,190
2/22/2013152.26152.99151.93152.9710,093,900
2/21/2013152.00153.41151.90152.6217,970,000
2/20/2013153.90153.93150.84151.4430,923,900
2/19/2013155.80155.84154.93155.3311,809,400
2/15/2013156.42156.58154.56155.7623,374,900
2/14/2013159.31159.65158.04158.3512,415,100
2/13/2013159.60159.64158.77159.058,962,730
2/12/2013159.35160.05158.88159.897,632,730
2/11/2013159.78159.98159.25159.7012,147,300
2/8/2013161.46162.02161.20161.576,086,540
2/7/2013161.24162.96161.13161.8412,828,600
2/6/2013162.13162.63161.99162.396,147,990
2/5/2013162.75162.80161.33161.968,979,390
2/4/2013161.19162.42161.15162.007,360,340
2/1/2013162.66162.77160.87161.4512,904,600
1/31/2013161.62161.81160.47161.209,336,020
1/30/2013162.68163.04162.03162.1912,015,900
1/29/2013161.01161.31160.69160.997,366,470
1/28/2013160.24160.73160.02160.298,497,270
1/25/2013160.56161.04160.31160.659,037,760
1/24/2013161.98162.27161.18161.4213,192,000
1/23/2013163.92163.95163.00163.216,698,620
1/22/2013163.48164.22163.37163.678,590,880
1/18/2013163.95163.97163.02163.0910,038,800
1/17/2013161.94164.40161.83163.3514,913,400
1/16/2013162.42163.03162.15162.659,219,230
1/15/2013162.80163.17162.36162.5610,085,300
1/14/2013161.88161.97161.13161.547,289,790
1/11/2013161.86161.90160.11161.0613,676,600
1/10/2013161.61162.56161.61161.9811,432,600
1/9/2013160.77160.83159.91160.498,337,070
1/8/2013160.46160.99160.01160.567,696,230
1/7/2013159.36159.96159.15159.439,362,470
1/4/2013159.52160.64158.89160.4419,179,900
1/3/2013162.48162.88160.83161.2016,117,500
1/2/2013163.49164.14163.14163.1710,436,900
12/31/2012160.90162.75160.77162.0211,789,700
12/28/2012160.94160.97160.15160.546,854,190
12/27/2012160.23161.31160.05161.168,938,700
12/26/2012161.36161.49160.64160.784,967,630
12/24/2012160.88160.96160.47160.623,699,740
12/21/2012159.82160.76159.78160.3313,445,800
12/20/2012159.87160.12158.39159.7325,148,800
12/19/2012161.31162.22161.11161.6912,995,500
12/18/2012164.35164.43160.90162.0824,000,500
12/17/2012164.16164.62164.13164.448,177,390
12/14/2012164.17164.48164.02164.135,352,140
12/13/2012163.87164.90163.78164.379,333,250
12/12/2012166.20166.94165.36165.7714,172,300
12/11/2012165.45165.66165.12165.654,725,750
12/10/2012166.11166.16165.72165.804,649,160
12/7/2012164.88165.22164.60165.177,290,610
12/6/2012163.72165.00163.53164.507,301,570
12/5/2012164.22164.50163.20164.1210,649,100
12/4/2012164.06164.83163.87164.4210,212,300
12/3/2012166.11166.92166.04166.136,364,530
11/30/2012166.94167.22165.53166.058,414,250
11/29/2012167.14167.50166.85167.187,447,140
11/28/2012165.43166.84165.39166.5512,881,800
11/27/2012169.14169.40168.62168.717,320,520
11/26/2012169.56169.73169.25169.435,377,750
11/23/2012167.97170.01167.80169.616,110,070
11/21/2012167.19167.82166.97167.563,811,120
11/20/2012167.75168.02166.84167.395,502,100
11/19/2012167.75168.16167.38167.876,771,690
11/16/2012165.74166.36165.47165.886,944,890
11/15/2012167.00167.06165.18166.0910,023,200
11/14/2012167.46168.04166.78167.148,513,620
11/13/2012166.66167.94166.63167.106,471,310
11/12/2012168.10168.28167.21167.455,652,160
11/9/2012168.21168.54167.55167.827,361,850
11/8/2012166.14168.16166.12167.998,828,980
11/7/2012166.87167.13165.04166.4913,198,300
11/6/2012163.91166.77163.61166.3016,051,700
11/5/2012163.12163.42162.81163.236,158,680
11/2/2012164.45164.47162.30162.6014,763,500
11/1/2012167.02167.04166.04166.076,021,020
10/31/2012166.47167.28166.38166.834,682,930
10/26/2012166.23166.60165.77165.936,441,760
10/25/2012166.29166.53165.77166.027,015,540
10/24/2012165.78165.83164.60164.8610,794,800
10/23/2012166.04166.06165.12165.4311,892,500
Trading Center