Indicators

SPDR GOLD (NY: GLD )

216.62 +0.70 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	139.77	140.21	138.03	138.87	15,529,147	-2.19(-1.55%)
Sep 27, 2019	140.35	141.68	140.16	141.06	9,665,900	-0.73(-0.51%)
Sep 26, 2019	142.19	142.57	141.56	141.79	8,801,984	-0.04(-0.03%)
Sep 25, 2019	144.08	144.29	141.44	141.83	11,996,005	-2.47(-1.71%)
Sep 24, 2019	143.21	144.77	142.88	144.30	10,620,811	+0.55(+0.38%)
Sep 23, 2019	143.22	143.94	143.07	143.75	9,034,047	+0.80(+0.56%)
Sep 20, 2019	141.61	143.03	141.46	142.95	12,276,500	+1.67(+1.18%)
Sep 19, 2019	141.57	141.74	141.09	141.28	8,062,590	+0.57(+0.41%)
Sep 18, 2019	141.93	142.53	139.81	140.71	15,070,923	-0.89(-0.63%)
Sep 17, 2019	141.82	142.11	141.22	141.60	7,046,204	+0.28(+0.20%)
Sep 16, 2019	141.60	142.05	141.02	141.32	8,093,068	+1.17(+0.83%)
Sep 13, 2019	141.73	141.99	140.06	140.15	13,451,700	-1.17(-0.83%)
Sep 12, 2019	142.68	143.10	141.11	141.32	12,673,687	+0.29(+0.21%)
Sep 11, 2019	140.34	141.26	140.28	141.03	7,442,067	+0.85(+0.61%)
Sep 10, 2019	141.23	141.52	140.16	140.18	12,619,644	-1.21(-0.86%)
Sep 09, 2019	142.37	142.46	141.18	141.39	11,318,104	-0.53(-0.37%)
Sep 06, 2019	143.64	144.06	141.86	141.92	14,175,200	-1.22(-0.85%)
Sep 05, 2019	144.98	145.01	142.00	143.14	20,295,936	-3.52(-2.40%)
Sep 04, 2019	145.54	146.82	145.50	146.66	11,291,184	+0.91(+0.62%)

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.