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 (%)
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%)
May 01, 2019 128.58 128.68 127.87 128.32 3,831 -0.48(-0.38%)
Apr 30, 2019 128.81 128.81 128.81 128.81 98 -0.08(-0.06%)
Apr 29, 2019 129.00 129.00 128.89 128.89 375 -0.80(-0.62%)
Apr 26, 2019 129.69 129.69 129.69 129.69 100 +0.51(+0.40%)
Apr 25, 2019 129.13 129.18 129.13 129.18 437 +0.42(+0.33%)
Apr 24, 2019 128.03 128.85 127.91 128.76 1,813 +1.11(+0.87%)
Apr 23, 2019 127.60 127.65 127.60 127.65 201 -0.08(-0.06%)
Apr 22, 2019 127.60 127.90 127.46 127.72 1,910 -0.18(-0.14%)
Apr 18, 2019 127.68 127.91 127.68 127.91 700 +0.78(+0.61%)
Apr 17, 2019 127.13 127.13 127.13 127.13 22 -0.36(-0.28%)
Apr 16, 2019 127.15 127.49 126.90 127.49 5,512 -0.75(-0.58%)
Apr 15, 2019 127.80 128.48 127.57 128.24 5,142 -0.34(-0.27%)
Apr 12, 2019 128.57 128.80 128.52 128.58 2,700 -0.25(-0.19%)
Apr 11, 2019 129.62 129.62 128.82 128.82 653 -1.35(-1.04%)
Apr 10, 2019 130.18 130.18 130.18 130.18 95 +0.18(+0.14%)
Apr 09, 2019 129.86 130.00 129.86 130.00 312 +0.61(+0.47%)
Apr 08, 2019 129.41 129.41 129.39 129.39 227 +0.14(+0.11%)
Apr 05, 2019 129.25 129.25 129.25 129.25 100 +0.01(+0.01%)
Apr 04, 2019 129.24 129.24 129.24 129.24 53 +0.56(+0.43%)
Apr 03, 2019 128.68 128.68 128.68 128.68 112 -0.39(-0.31%)
Apr 02, 2019 128.27 129.14 128.27 129.07 1,124 +0.43(+0.34%)
Apr 01, 2019 128.96 128.96 128.64 128.64 321 -0.48(-0.37%)
Mar 29, 2019 127.78 129.37 127.78 129.12 1,400 +0.18(+0.14%)
Mar 28, 2019 129.01 129.01 128.90 128.94 508 -1.26(-0.97%)
Mar 27, 2019 130.51 130.51 129.94 130.20 1,182 -0.68(-0.52%)
Mar 26, 2019 130.90 130.90 130.88 130.88 295 -0.04(-0.03%)
Mar 25, 2019 130.91 130.91 130.91 130.91 32 +0.72(+0.56%)
Mar 22, 2019 130.22 130.40 130.19 130.19 500 +0.64(+0.50%)
Mar 21, 2019 129.60 129.81 129.01 129.55 3,771 +0.21(+0.16%)
Mar 20, 2019 129.29 129.46 128.64 129.33 799 +0.07(+0.05%)
Mar 19, 2019 129.51 129.51 129.26 129.26 322 +0.23(+0.18%)
Mar 18, 2019 130.63 130.63 129.04 129.04 209 +0.01(+0.01%)
Mar 15, 2019 129.03 129.03 129.03 129.03 300 +0.19(+0.14%)
Mar 14, 2019 128.16 128.85 128.16 128.85 353 -0.91(-0.70%)
Mar 13, 2019 129.82 129.82 129.76 129.76 161 +0.24(+0.18%)
Mar 12, 2019 128.80 129.52 128.80 129.52 903 +0.74(+0.57%)
Mar 11, 2019 128.65 128.91 128.59 128.78 1,076 -1.23(-0.95%)
Mar 08, 2019 129.45 130.01 129.37 130.01 400 +1.23(+0.96%)
Mar 07, 2019 127.86 128.78 127.86 128.78 830 +0.92(+0.72%)
Mar 06, 2019 127.52 127.86 127.52 127.86 130 -0.03(-0.02%)
Mar 05, 2019 127.49 127.89 127.34 127.89 1,545 +0.42(+0.33%)
Mar 04, 2019 127.43 127.51 127.43 127.47 754 -0.20(-0.16%)
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.