Gold SPDR (NY: GLD )

166.63 USD +1.28 (+0.77%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 154.50 154.80 154.22 154.47 6,851,500 -0.89(-0.57%)
Mar 27, 2013 154.67 155.62 154.51 155.36 6,716,926 +0.64(+0.41%)
Mar 26, 2013 154.47 154.91 154.28 154.72 7,387,422 -0.52(-0.33%)
Mar 25, 2013 154.71 155.57 154.36 155.24 6,816,562 -0.31(-0.20%)
Mar 22, 2013 155.45 155.99 155.42 155.55 4,746,376 -0.70(-0.45%)
Mar 21, 2013 156.17 156.43 155.88 156.25 4,991,110 +0.88(+0.56%)
Mar 20, 2013 155.53 155.83 154.88 155.37 8,221,458 -0.71(-0.45%)
Mar 19, 2013 155.22 156.34 155.10 156.08 11,020,405 +0.70(+0.45%)
Mar 18, 2013 155.70 155.93 155.00 155.38 9,302,173 +1.38(+0.90%)
Mar 15, 2013 154.12 154.72 153.97 154.00 5,701,273 +0.32(+0.21%)
Mar 14, 2013 153.02 154.17 153.01 153.68 11,409,688 +0.02(+0.01%)
Mar 13, 2013 154.26 154.60 153.42 153.66 7,436,362 -0.53(-0.34%)
Mar 12, 2013 154.07 154.69 153.90 154.19 7,265,676 +1.20(+0.78%)
Mar 11, 2013 152.82 153.06 152.65 152.99 4,810,432 +0.28(+0.18%)
Mar 08, 2013 151.61 153.29 151.40 152.71 11,860,089 +0.02(+0.01%)
Mar 07, 2013 153.02 153.21 152.40 152.69 6,585,947 -0.54(-0.35%)
Mar 06, 2013 152.17 153.38 151.65 153.23 10,855,639 +0.85(+0.56%)
Mar 05, 2013 153.10 153.39 152.11 152.38 10,803,839 +0.08(+0.05%)
Mar 04, 2013 152.45 152.74 151.87 152.30 6,632,438 -0.14(-0.09%)
Mar 01, 2013 153.16 153.61 152.14 152.44 11,179,550 -0.56(-0.37%)
Feb 28, 2013 153.72 153.90 152.39 153.00 14,864,366 -1.57(-1.02%)
Feb 27, 2013 155.46 155.60 154.08 154.57 9,556,051 -1.65(-1.06%)
Feb 26, 2013 154.39 156.80 153.32 156.22 18,178,033 +3.25(+2.12%)
Feb 22, 2013 152.26 152.99 151.93 152.97 10,093,910 +0.35(+0.23%)
Feb 21, 2013 152.00 153.41 151.90 152.62 17,962,255 +1.18(+0.78%)
Feb 20, 2013 153.90 153.93 150.84 151.44 30,896,576 -3.89(-2.50%)
Feb 19, 2013 155.80 155.84 154.93 155.33 11,803,581 -0.43(-0.28%)
Feb 15, 2013 156.42 156.58 154.56 155.76 23,374,857 -2.59(-1.63%)
Feb 14, 2013 159.31 159.65 158.04 158.35 12,410,174 -0.70(-0.44%)
Feb 13, 2013 159.60 159.64 158.77 159.05 8,961,133 -0.84(-0.53%)
Feb 12, 2013 159.35 160.05 158.88 159.89 7,632,216 +0.19(+0.12%)
Feb 11, 2013 159.78 159.98 159.25 159.70 12,079,863 -1.87(-1.16%)
Feb 08, 2013 161.46 162.02 161.20 161.57 6,086,536 -0.27(-0.17%)
Feb 07, 2013 161.24 162.96 161.13 161.84 12,827,186 -0.55(-0.34%)
Feb 06, 2013 162.13 162.63 161.99 162.39 6,138,687 +0.39(+0.24%)
Feb 04, 2013 161.19 162.42 161.15 162.00 7,354,761 +0.55(+0.34%)
Feb 01, 2013 162.66 162.77 160.87 161.45 12,904,577 +0.25(+0.16%)
Jan 31, 2013 161.62 161.81 160.47 161.20 9,333,857 -0.99(-0.61%)
Jan 30, 2013 162.68 163.04 162.03 162.19 12,009,935 +1.20(+0.75%)
Jan 29, 2013 161.01 161.21 160.69 160.99 7,364,509 +0.70(+0.44%)
Jan 28, 2013 160.24 160.73 160.02 160.29 8,491,559 -0.36(-0.22%)
Jan 25, 2013 160.56 161.04 160.31 160.65 9,037,761 -0.77(-0.48%)
Jan 24, 2013 161.98 162.27 161.18 161.42 13,187,601 -1.79(-1.10%)
Jan 23, 2013 163.92 163.95 163.00 163.21 6,696,794 -0.46(-0.28%)
Jan 22, 2013 163.48 164.22 163.37 163.67 8,586,477 +0.58(+0.36%)
Jan 18, 2013 163.95 163.97 163.02 163.09 10,038,832 -0.26(-0.16%)
Jan 17, 2013 161.94 164.40 161.83 163.35 14,911,402 +0.70(+0.43%)
Jan 16, 2013 162.42 163.03 162.15 162.65 9,214,629 +0.09(+0.06%)
Jan 15, 2013 162.80 163.17 162.35 162.56 10,077,398 +1.02(+0.63%)
Jan 14, 2013 161.88 161.97 161.13 161.54 7,288,865 +0.48(+0.30%)
Jan 11, 2013 161.86 161.90 160.11 161.06 13,675,527 -0.92(-0.57%)
Jan 10, 2013 161.61 162.56 161.61 161.98 11,421,878 +1.49(+0.93%)
Jan 09, 2013 160.77 160.83 159.90 160.49 8,333,223 -0.07(-0.04%)
Jan 08, 2013 160.46 160.99 160.01 160.56 7,694,733 +1.13(+0.71%)
Jan 07, 2013 159.36 159.96 159.15 159.43 9,361,773 -1.01(-0.63%)
Jan 04, 2013 159.52 160.63 158.89 160.44 19,179,855 -0.76(-0.47%)
Jan 03, 2013 162.48 162.88 160.83 161.20 16,070,203 -1.97(-1.21%)
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.