SPDR GOLD SHARES $133.76

down -0.85


24/5/2013 07:24 PM  |  NYSEARCA : GLD  |  Industries :
Type:

GLD historical data

Date Open High Low Close Volume
3/19/2010 110.26 110.29 107.85 108.28 243284
3/18/2010 110.10 110.61 109.50 110.34 138484
3/17/2010 110.18 110.46 109.55 109.59 137843
3/16/2010 110.02 110.57 109.70 110.40 177493
3/15/2010 108.16 108.56 107.82 108.36 76986
3/12/2010 108.56 108.77 107.45 107.95 118490
3/11/2010 108.28 108.65 107.86 108.60 95133
3/10/2010 109.94 110.50 108.02 108.47 219821
3/9/2010 109.16 110.16 109.04 109.72 126508
3/8/2010 111.22 111.30 109.52 109.88 127538
3/5/2010 111.13 111.75 110.80 110.81 110914
3/4/2010 111.25 111.37 110.22 110.83 129448
3/3/2010 111.46 112.18 111.18 111.63 162105
3/2/2010 109.86 111.45 109.86 111.02 201022
3/1/2010 109.48 109.90 108.97 109.43 128119
2/26/2010 108.89 109.60 108.41 109.43 130339
2/25/2010 106.70 108.70 106.60 108.31 233874
2/24/2010 107.33 108.16 107.10 107.36 171789
2/23/2010 108.84 108.91 107.65 107.89 136296
2/22/2010 109.86 109.97 108.66 109.07 107428
2/19/2010 109.32 110.39 108.81 109.47 219287
2/18/2010 109.61 110.11 109.19 109.98 190258
2/17/2010 109.66 110.01 108.87 109.25 195130
2/16/2010 109.45 109.87 109.10 109.62 208957
2/12/2010 106.08 107.10 105.57 107.04 144642
2/11/2010 105.58 107.56 105.27 107.13 193353
2/10/2010 105.13 105.50 104.11 105.12 162152
2/9/2010 105.18 106.15 104.87 105.41 259592
2/8/2010 104.41 105.14 104.00 104.04 171766
2/5/2010 103.76 104.68 102.28 104.68 326567
2/4/2010 106.79 106.80 103.75 104.37 399695
2/3/2010 109.10 109.54 108.43 108.70 133781
2/2/2010 109.16 109.60 108.61 109.13 142922
2/1/2010 106.64 108.48 106.37 108.35 148763
1/29/2010 105.88 106.30 105.27 105.96 202788
1/28/2010 107.18 107.23 105.18 106.48 167939
1/27/2010 107.53 108.80 106.16 106.53 189914
1/26/2010 106.87 107.99 106.75 107.56 122794
1/25/2010 107.44 107.72 107.07 107.48 131766
1/22/2010 106.93 107.68 106.01 107.17 242101
1/21/2010 108.48 108.78 106.61 107.37 257484
1/20/2010 109.97 110.05 108.46 108.94 175350
1/19/2010 110.95 111.75 110.83 111.52 104682
1/15/2010 111.35 112.01 110.38 110.86 180027
1/14/2010 111.51 112.37 110.79 112.03 183053
1/13/2010 110.92 111.57 109.57 111.54 199833
1/12/2010 112.38 113.05 110.14 110.49 291621
1/11/2010 113.34 113.59 112.52 112.85 171872
1/8/2010 111.52 111.58 110.26 111.37 158946
1/7/2010 111.07 111.29 110.62 110.82 135510
1/6/2010 110.71 111.77 110.41 111.51 249819
1/5/2010 109.88 110.39 109.26 109.70 141978
1/4/2010 109.82 110.14 109.31 109.80 162023
12/31/2009 107.98 108.11 107.24 107.31 91247
12/30/2009 106.64 107.44 106.40 106.93 93996
12/29/2009 108.50 108.50 107.45 107.47 110172
12/28/2009 108.64 108.78 107.91 108.55 96244
12/24/2009 107.90 108.37 107.77 108.36 79916
12/23/2009 106.65 107.45 106.30 106.55 168913
12/22/2009 106.79 107.09 105.31 106.17 286810
12/21/2009 109.17 109.30 106.82 106.95 233142
12/18/2009 108.00 109.50 107.04 108.95 255917
12/17/2009 109.47 109.98 107.28 107.34 349344
12/16/2009 110.83 111.91 110.63 111.59 228156
12/15/2009 109.94 110.57 109.39 110.21 200431
12/14/2009 110.01 110.70 109.50 110.24 163160
12/11/2009 110.60 110.82 108.72 109.32 289831
12/10/2009 110.66 111.03 110.04 110.82 204917
12/9/2009 111.60 112.48 109.38 110.84 371049
12/8/2009 112.76 113.06 110.21 110.95 376308
12/7/2009 111.51 114.22 111.44 113.11 424805
12/4/2009 117.15 117.26 112.41 113.75 791826
12/3/2009 118.57 119.54 118.03 118.70 288021
12/2/2009 118.80 119.27 118.30 119.18 309946
12/1/2009 117.30 117.93 116.78 117.38 276410
11/30/2009 114.48 115.89 114.27 115.64 164023
11/27/2009 113.08 115.81 113.02 115.06 212344
11/25/2009 115.69 116.88 115.53 116.62 245533
11/24/2009 114.73 114.81 113.97 114.73 225997
11/23/2009 114.67 115.12 113.99 114.29 244227
11/20/2009 111.74 112.94 111.54 112.94 173025
11/19/2009 111.85 112.40 110.76 112.30 212398
11/18/2009 112.69 113.09 111.80 112.25 223206
11/17/2009 111.09 111.99 110.90 111.97 197329
11/16/2009 110.70 112.16 110.65 111.63 250023
11/13/2009 108.32 109.80 108.14 109.74 172460
11/12/2009 109.16 109.56 108.12 108.21 178483
11/11/2009 109.49 109.71 109.00 109.60 176541
11/10/2009 108.03 108.78 107.70 108.39 159733
11/9/2009 108.69 108.75 107.91 108.19 184448
11/6/2009 107.38 108.04 107.06 107.43 147890
11/5/2009 106.81 107.20 106.60 106.98 101890
11/4/2009 107.11 107.68 106.43 107.10 271255
11/3/2009 103.74 106.70 103.72 106.46 335790
11/2/2009 103.50 104.25 103.25 103.95 154409
10/30/2009 102.33 102.66 101.48 102.53 152445
10/29/2009 101.72 102.76 101.50 102.69 153226
10/28/2009 101.50 102.03 100.65 100.73 193449
10/27/2009 101.89 102.06 101.22 101.85 183984
10/26/2009 103.41 103.97 101.74 101.86 215194
Marketplace
Trading Center