Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Long Dollar Gold Trust SPDR (NY: GLDW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 144.71 145.10 144.28 144.28 1,911 -0.87(-0.60%)
Jul 30, 2019 145.11 145.16 145.11 145.16 393 +0.47(+0.33%)
Jul 29, 2019 143.74 144.68 142.93 144.68 5,800 +0.94(+0.66%)
Jul 26, 2019 145.23 145.23 143.74 143.74 2,500 +0.60(+0.42%)
Jul 25, 2019 143.15 143.15 143.15 143.15 129 -0.89(-0.62%)
Jul 24, 2019 144.14 144.15 143.83 144.04 1,294 +0.81(+0.56%)
Jul 23, 2019 144.12 144.12 143.23 143.23 790 -0.24(-0.17%)
Jul 22, 2019 143.50 143.50 143.45 143.47 577 +0.27(+0.19%)
Jul 19, 2019 144.41 144.60 143.09 143.20 2,200 -1.46(-1.01%)
Jul 18, 2019 143.51 145.52 143.50 144.66 735 +1.08(+0.75%)
Jul 17, 2019 142.09 143.65 142.09 143.58 1,817 +2.20(+1.56%)
Jul 16, 2019 141.99 142.03 141.37 141.38 918 -0.53(-0.37%)
Jul 15, 2019 143.74 143.74 141.44 141.91 2,227 +0.25(+0.18%)
Jul 12, 2019 142.65 142.65 141.66 141.66 13,300 +0.41(+0.29%)
Jul 11, 2019 141.75 142.10 141.24 141.25 1,918 -1.16(-0.82%)
Jul 10, 2019 141.47 142.46 141.43 142.41 1,356 +1.68(+1.19%)
Jul 09, 2019 140.90 141.04 140.73 140.73 864 +0.98(+0.70%)
Jul 08, 2019 140.15 140.50 139.55 139.75 7,091 -2.01(-1.42%)
Jul 05, 2019 141.79 142.05 140.25 141.76 1,700 -0.62(-0.43%)
Jul 03, 2019 141.50 142.38 141.23 142.38 3,300 +0.88(+0.62%)
Jul 02, 2019 139.80 141.50 139.80 141.50 665 +2.95(+2.13%)
Jul 01, 2019 138.90 138.90 137.68 138.55 1,630 -1.75(-1.25%)
Jun 28, 2019 140.05 140.37 140.05 140.30 1,400 +0.34(+0.25%)
Jun 27, 2019 139.51 139.96 139.51 139.96 1,508 -0.17(-0.12%)
Jun 26, 2019 140.85 140.85 140.12 140.13 797 -1.43(-1.01%)
Jun 25, 2019 142.50 142.55 141.36 141.56 6,189 +0.58(+0.41%)
Jun 24, 2019 139.70 141.33 139.53 140.99 4,559 +2.05(+1.48%)
Jun 21, 2019 139.30 139.30 138.80 138.94 1,800 +0.19(+0.13%)
Jun 20, 2019 137.96 138.79 137.96 138.75 12,331 +1.86(+1.36%)
Jun 19, 2019 136.01 137.02 136.01 136.89 2,056 +1.11(+0.82%)
Jun 18, 2019 136.27 136.27 135.70 135.78 1,505 +0.64(+0.47%)
Jun 17, 2019 135.07 135.14 134.59 135.14 1,101 +0.17(+0.13%)
Jun 14, 2019 135.29 135.89 134.97 134.97 3,300 -0.00(-0.00%)
Jun 13, 2019 133.71 135.07 133.71 134.97 1,364 +1.36(+1.02%)
Jun 12, 2019 133.59 133.61 133.59 133.61 851 +1.11(+0.84%)
Jun 11, 2019 132.52 132.52 132.50 132.50 383 -0.08(-0.06%)
Jun 10, 2019 132.59 132.59 132.59 132.59 211 -0.91(-0.68%)
Jun 07, 2019 134.61 134.62 133.45 133.49 2,400 +0.05(+0.04%)
Jun 06, 2019 134.28 134.28 133.44 133.44 623 -0.02(-0.01%)
Jun 05, 2019 133.21 133.46 133.21 133.46 324 +0.16(+0.12%)
Jun 04, 2019 132.63 133.30 132.62 133.30 5,816 +0.34(+0.26%)
Jun 03, 2019 131.74 132.96 131.74 132.96 3,747 +1.21(+0.92%)
May 31, 2019 131.22 131.75 131.08 131.75 3,500 +1.08(+0.83%)
May 30, 2019 131.11 131.11 129.76 130.67 3,191 +0.97(+0.74%)
May 29, 2019 129.81 129.91 129.70 129.70 2,933 +0.57(+0.44%)
May 28, 2019 129.32 129.35 129.13 129.13 308 -0.25(-0.19%)
May 24, 2019 130.53 130.53 129.04 129.38 1,600 -0.12(-0.10%)
May 23, 2019 129.45 129.50 129.45 129.50 747 +0.75(+0.58%)
May 22, 2019 128.91 128.91 128.68 128.75 1,167 -0.01(-0.01%)
May 21, 2019 129.00 129.00 128.59 128.76 403 -0.15(-0.12%)
May 20, 2019 128.99 128.99 128.73 128.91 1,212 -0.22(-0.17%)
May 17, 2019 128.82 129.15 128.82 129.13 1,900 -0.57(-0.44%)
May 16, 2019 129.70 129.70 129.70 129.70 131 -0.52(-0.40%)
May 15, 2019 130.50 130.73 130.09 130.22 1,392 -0.04(-0.03%)
May 14, 2019 130.18 130.26 130.18 130.26 259 +0.03(+0.02%)
May 13, 2019 129.71 130.33 129.71 130.23 3,517 +1.26(+0.98%)
May 10, 2019 129.20 129.20 128.92 128.97 500 +0.05(+0.04%)
May 09, 2019 128.74 128.93 128.74 128.93 537 +0.17(+0.13%)
May 08, 2019 129.00 129.00 128.65 128.76 750 -0.26(-0.20%)
May 07, 2019 129.01 129.02 129.01 129.02 512 +0.38(+0.30%)
May 06, 2019 128.30 128.85 128.08 128.64 1,592 +0.24(+0.19%)
May 03, 2019 128.73 128.73 128.40 128.40 400 +0.41(+0.32%)
May 02, 2019 127.65 127.99 127.65 127.99 775 -0.33(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.