Gold SPDR (NY: GLD )

163.27 USD -1.24 (-0.75%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 65.86 66.21 65.49 65.74 4,290,200 +0.09(+0.14%)
Mar 29, 2007 65.45 66.00 64.93 65.65 5,448,300 -0.40(-0.61%)
Mar 28, 2007 66.17 66.48 65.77 66.05 6,310,000 +0.35(+0.53%)
Mar 27, 2007 65.95 65.97 65.50 65.70 3,260,800 -0.14(-0.21%)
Mar 26, 2007 65.51 65.97 65.36 65.84 3,928,800 +0.69(+1.06%)
Mar 23, 2007 65.74 65.90 64.90 65.15 5,593,000 -0.61(-0.93%)
Mar 22, 2007 65.80 66.13 65.60 65.76 4,719,700 -0.06(-0.09%)
Mar 21, 2007 65.44 65.90 65.12 65.82 5,059,700 +0.55(+0.84%)
Mar 20, 2007 65.45 65.54 64.93 65.27 4,416,300 +0.53(+0.82%)
Mar 19, 2007 64.70 64.94 64.63 64.74 2,990,500 +0.12(+0.19%)
Mar 16, 2007 64.73 64.99 64.38 64.62 5,042,000 +0.64(+1.00%)
Mar 15, 2007 63.94 64.46 63.88 63.98 7,037,700 +0.04(+0.06%)
Mar 14, 2007 63.66 64.06 63.09 63.94 7,417,100 +0.22(+0.35%)
Mar 13, 2007 64.37 64.69 63.57 63.72 4,332,000 -0.65(-1.01%)
Mar 12, 2007 64.03 64.74 63.96 64.37 4,558,800 +0.12(+0.19%)
Mar 09, 2007 64.99 65.22 64.15 64.25 9,025,500 -0.23(-0.36%)
Mar 08, 2007 64.72 65.04 64.43 64.48 4,285,000 +0.18(+0.28%)
Mar 07, 2007 64.05 64.64 63.55 64.30 6,131,800 +0.15(+0.23%)
Mar 06, 2007 63.77 64.37 63.46 64.15 6,993,000 +1.22(+1.94%)
Mar 05, 2007 63.15 63.78 62.62 62.93 9,829,800 -0.78(-1.22%)
Mar 02, 2007 64.73 65.00 63.34 63.71 13,732,200 -2.11(-3.21%)
Mar 01, 2007 66.68 66.75 65.58 65.82 7,108,223 -0.66(-0.99%)
Feb 28, 2007 66.38 66.93 65.54 66.48 8,924,600 +1.07(+1.64%)
Feb 27, 2007 66.99 68.33 65.07 65.41 15,208,700 -2.70(-3.96%)
Feb 26, 2007 67.95 68.23 67.63 68.11 5,254,200 +0.39(+0.58%)
Feb 23, 2007 67.58 68.29 67.35 67.72 8,126,200 +0.57(+0.85%)
Feb 22, 2007 67.30 67.56 66.97 67.15 6,562,800 -0.13(-0.19%)
Feb 21, 2007 65.36 67.71 65.20 67.28 11,076,700 +1.96(+3.01%)
Feb 20, 2007 65.95 66.10 65.00 65.32 4,810,700 -1.04(-1.57%)
Feb 16, 2007 65.85 66.39 65.76 66.36 3,200,500 -0.05(-0.08%)
Feb 15, 2007 66.17 66.53 65.71 66.41 7,673,400 +0.04(+0.06%)
Feb 14, 2007 66.32 66.66 65.97 66.37 4,174,606 +0.53(+0.80%)
Feb 13, 2007 66.26 66.34 65.55 65.84 4,143,305 +0.17(+0.26%)
Feb 12, 2007 65.75 66.11 65.41 65.67 4,113,582 -0.45(-0.68%)
Feb 09, 2007 65.54 66.38 65.22 66.12 6,816,500 +0.60(+0.92%)
Feb 08, 2007 64.92 65.61 64.83 65.52 4,769,900 +0.89(+1.38%)
Feb 07, 2007 64.78 65.15 64.48 64.63 3,075,300 -0.16(-0.25%)
Feb 06, 2007 65.05 65.10 64.53 64.79 2,928,800 +0.48(+0.75%)
Feb 05, 2007 64.68 64.69 64.24 64.31 2,553,500 +0.03(+0.05%)
Feb 02, 2007 64.76 64.80 63.80 64.28 9,079,300 -0.94(-1.44%)
Feb 01, 2007 65.45 65.63 65.06 65.22 6,284,700 +0.39(+0.60%)
Jan 31, 2007 63.99 64.98 63.95 64.83 5,900,900 +0.61(+0.95%)
Jan 30, 2007 63.92 64.23 63.83 64.22 3,094,200 +0.45(+0.71%)
Jan 29, 2007 63.85 64.29 63.66 63.77 3,487,300 -0.33(-0.51%)
Jan 26, 2007 64.16 64.31 63.76 64.10 3,493,900 +0.04(+0.06%)
Jan 25, 2007 64.80 64.88 63.98 64.06 5,985,800 -0.27(-0.42%)
Jan 24, 2007 63.71 64.41 63.37 64.33 5,241,500 +0.10(+0.16%)
Jan 23, 2007 63.68 64.29 63.67 64.23 6,322,000 +1.51(+2.41%)
Jan 22, 2007 63.01 63.48 62.65 62.72 3,941,200 -0.28(-0.44%)
Jan 19, 2007 62.52 63.13 62.27 63.00 3,258,400 +0.74(+1.19%)
Jan 18, 2007 62.99 63.16 62.15 62.26 4,460,100 -0.38(-0.61%)
Jan 17, 2007 61.97 62.90 61.97 62.64 4,516,200 +0.67(+1.08%)
Jan 16, 2007 62.20 62.30 61.74 61.97 3,201,000 -0.20(-0.32%)
Jan 12, 2007 61.00 62.28 60.90 62.17 5,840,200 +1.54(+2.54%)
Jan 11, 2007 60.70 61.07 60.53 60.63 4,640,000 +0.04(+0.07%)
Jan 10, 2007 60.46 60.82 60.06 60.59 3,766,000 -0.26(-0.43%)
Jan 09, 2007 60.14 61.09 60.06 60.85 4,170,400 +0.37(+0.61%)
Jan 08, 2007 60.38 60.54 59.85 60.48 3,478,700 +0.31(+0.52%)
Jan 05, 2007 60.75 60.78 59.66 60.17 12,500,100 -1.48(-2.40%)
Jan 04, 2007 62.07 62.50 61.52 61.65 4,858,600 -0.63(-1.01%)
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.