SPDR Gold Trust Shs ETF $124.68

down 0.00


19/8/2014 04:00 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
1/14/2011133.17133.60132.22132.6921,226,600
1/13/2011135.66135.68133.63134.0514,302,800
1/12/2011134.79135.58134.35135.4610,789,600
1/11/2011134.79135.16133.96134.9110,271,700
1/10/2011133.85134.20133.24134.128,429,800
1/7/2011133.38134.61133.18133.5816,761,800
1/6/2011134.05134.38133.14133.8315,969,300
1/5/2011133.50134.68133.10134.3716,700,800
1/4/2011136.24136.28134.16134.7526,154,200
1/3/2011138.67139.00137.88138.0011,510,100
12/31/2010137.78138.77137.72138.729,222,320
12/30/2010137.58137.71136.94137.035,752,070
12/29/2010137.38138.05137.19137.718,444,180
12/28/2010136.85137.34136.62137.2210,119,300
12/27/2010134.96135.06134.49135.023,438,500
12/23/2010134.26134.90133.93134.668,702,060
12/22/2010135.60135.70134.97135.057,303,860
12/21/2010135.17135.78134.79135.3210,242,700
12/20/2010135.13135.44134.33135.1113,142,300
12/17/2010133.97134.63133.22134.2017,214,700
12/16/2010134.21134.23132.86133.8123,469,100
12/15/2010135.34135.93134.68134.7015,089,500
12/14/2010136.27137.21135.86136.1817,433,300
12/13/2010136.26136.64135.86136.0513,352,300
12/10/2010134.94135.48133.95135.4111,938,200
12/9/2010135.69136.16134.88135.3714,157,600
12/8/2010135.91136.29133.88134.7923,483,300
12/7/2010139.46139.54136.46136.5026,499,100
12/6/2010138.14139.46137.73139.1115,640,800
12/3/2010136.62138.11136.48138.0716,520,200
12/2/2010135.62136.59135.15135.2017,583,700
12/1/2010135.71136.14134.96135.3816,831,100
11/30/2010135.21135.75134.78135.4217,473,100
11/29/2010133.19133.75132.33133.5113,983,800
11/26/2010132.38133.16131.93133.117,823,120
11/24/2010134.36134.70133.74134.188,861,060
11/23/2010133.60135.07133.46134.4118,215,200
11/22/2010132.13133.60131.69133.4813,093,400
11/19/2010131.48132.35131.01132.2014,148,300
11/18/2010131.82132.78131.55132.0916,009,300
11/17/2010130.77131.37130.13130.3816,432,100
11/16/2010132.24132.38129.83130.9732,489,700
11/15/2010133.86134.49132.39132.4215,096,700
11/12/2010135.89136.31132.82133.6935,891,100
11/11/2010137.62137.75136.45137.6615,447,400
11/10/2010137.03137.28135.15137.2428,484,600
11/9/2010138.70139.15135.05135.5939,445,100
11/8/2010135.92137.79135.53137.7817,367,400
11/5/2010135.14136.61134.95136.3820,343,600
11/4/2010134.64136.13134.24136.0323,474,600
11/3/2010132.28132.52129.48131.5731,705,800
11/2/2010132.44132.59131.88132.499,405,210
11/1/2010132.85133.07131.76131.9212,403,500
10/29/2010131.48132.82131.06132.6214,340,800
10/28/2010130.36131.50129.84131.2415,895,900
10/27/2010129.93130.00128.79129.5216,132,000
10/26/2010129.99131.14129.73130.8810,710,900
10/25/2010131.16131.38130.21130.8512,158,300
10/22/2010129.47129.75128.97129.7311,889,400
10/21/2010131.08131.59128.72129.4721,810,800
10/20/2010130.36131.65130.32131.3212,556,600
10/19/2010130.46131.59129.75130.1125,327,200
10/18/2010133.46134.34133.16134.2812,301,700
10/15/2010134.24134.46133.07133.6826,171,200
10/14/2010134.06134.85133.90134.7526,890,500
10/13/2010132.73134.31132.63134.0718,398,500
10/12/2010132.06132.21131.36131.9613,295,800
10/11/2010131.28132.33130.98132.2910,629,800
10/8/2010130.78131.88130.47131.6618,695,300
10/7/2010132.60132.67129.51130.3738,676,800
10/6/2010131.45131.86131.34131.8116,142,200
10/5/2010130.11131.12129.87130.9917,489,500
10/4/2010128.52128.62128.22128.468,367,920
10/1/2010128.72129.07127.91128.9117,213,500
9/30/2010128.15128.28126.61127.9119,213,400
9/29/2010127.93128.24127.52127.9512,336,700
9/28/2010126.42128.03126.11127.8519,857,100
9/27/2010126.90126.91126.48126.726,686,130
9/24/2010126.91127.00126.30126.6914,948,500
9/23/2010126.20126.66125.81126.309,328,860
9/22/2010126.58126.63125.70126.2011,055,900
9/21/2010124.77126.17124.16126.0120,408,300
9/20/2010125.09125.45124.78124.878,479,130
9/17/2010125.03125.03124.27124.5413,821,000
9/16/2010124.50124.77124.19124.6312,672,700
9/15/2010123.97124.29123.44123.9411,689,000
9/14/2010122.92124.59121.55124.0226,588,800
9/13/2010121.63122.11121.39121.629,693,280
9/10/2010121.40122.30121.39121.7312,510,400
9/9/2010122.44122.88121.38121.5613,749,700
9/8/2010122.82123.42122.60122.719,792,740
9/7/2010122.91123.06122.63122.708,781,190
9/3/2010121.39122.39121.15121.869,077,510
9/2/2010122.38122.48121.89122.297,002,010
9/1/2010122.15122.21121.43121.6911,880,100
8/31/2010121.77122.19121.46122.0812,257,100
8/30/2010120.85121.06120.58120.914,398,700
8/27/2010121.20121.45120.42121.0111,157,400
8/26/2010121.09122.95120.50120.968,895,500
8/25/2010121.12121.38120.67121.3613,996,600
Trading Center