Gold SPDR (NY: GLD )

159.14 USD +0.10 (+0.06%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 159.66 159.82 158.55 159.14 12,065,097 +0.10(+0.06%)
Mar 04, 2021 160.60 161.46 158.43 159.04 13,829,680 -1.58(-0.98%)
Mar 03, 2021 160.61 161.69 159.49 160.62 13,012,725 -1.79(-1.10%)
Mar 02, 2021 161.93 162.93 161.22 162.41 11,414,184 +0.88(+0.54%)
Mar 01, 2021 163.03 163.35 161.16 161.53 13,810,275 -0.28(-0.17%)
Feb 26, 2021 165.00 165.10 160.95 161.81 23,730,300 -4.01(-2.42%)
Feb 25, 2021 166.92 167.66 165.45 165.82 16,320,473 -3.18(-1.88%)
Feb 24, 2021 167.65 169.14 167.15 169.00 8,885,629 -0.12(-0.07%)
Feb 23, 2021 169.48 169.74 168.28 169.12 8,612,034 -0.39(-0.23%)
Feb 22, 2021 168.54 169.89 168.30 169.51 10,072,479 +2.50(+1.50%)
Feb 19, 2021 166.76 167.94 166.60 167.01 8,273,500 +0.69(+0.41%)
Feb 18, 2021 166.98 167.30 165.73 166.32 7,474,352 -0.01(-0.01%)
Feb 17, 2021 166.92 167.34 165.85 166.33 11,405,340 -1.91(-1.14%)
Feb 16, 2021 168.14 170.07 167.73 168.24 14,720,120 -2.45(-1.44%)
Feb 12, 2021 170.29 171.65 169.88 170.69 6,018,900 -0.52(-0.30%)
Feb 11, 2021 172.70 172.87 170.71 171.21 5,982,188 -1.50(-0.87%)
Feb 10, 2021 173.15 173.22 172.01 172.71 6,106,290 +0.63(+0.37%)
Feb 09, 2021 172.57 173.03 171.75 172.08 5,128,343 +0.56(+0.33%)
Feb 08, 2021 171.98 172.40 171.49 171.52 6,869,241 +1.71(+1.01%)
Feb 05, 2021 168.99 170.18 168.67 169.81 6,538,400 +1.66(+0.99%)
Feb 04, 2021 168.29 168.40 167.34 168.15 13,703,618 -3.70(-2.15%)
Feb 03, 2021 172.36 172.59 171.50 171.85 4,644,240 -0.26(-0.15%)
Feb 02, 2021 172.49 172.53 171.51 172.11 7,213,580 -2.12(-1.22%)
Feb 01, 2021 175.02 175.26 174.06 174.23 9,060,856 +1.62(+0.94%)
Jan 29, 2021 174.87 175.16 172.61 172.61 11,252,800 -0.07(-0.04%)
Jan 28, 2021 174.28 174.73 172.04 172.68 9,383,270 +0.16(+0.09%)
Jan 27, 2021 172.93 173.52 171.66 172.52 9,027,932 -1.10(-0.63%)
Jan 26, 2021 173.98 174.26 173.42 173.62 4,672,985 -0.43(-0.25%)
Jan 25, 2021 174.82 174.96 173.19 174.05 5,934,260 +0.15(+0.09%)
Jan 22, 2021 172.89 174.29 172.35 173.90 7,269,500 -1.38(-0.79%)
Jan 21, 2021 175.11 175.51 174.51 175.28 7,245,188 -0.11(-0.06%)
Jan 20, 2021 174.37 175.47 173.82 175.39 9,436,851 +2.81(+1.63%)
Jan 19, 2021 172.71 172.85 171.92 172.58 7,434,573 +1.45(+0.85%)
Jan 15, 2021 172.84 173.07 170.98 171.13 16,172,400 -2.15(-1.24%)
Jan 14, 2021 173.44 174.22 172.65 173.28 13,491,231 -0.09(-0.05%)
Jan 13, 2021 173.68 174.46 173.05 173.37 14,098,790 -0.75(-0.43%)
Jan 12, 2021 173.13 174.18 172.32 174.12 9,780,836 +1.12(+0.65%)
Jan 11, 2021 172.14 173.68 172.03 173.00 8,571,446 -0.34(-0.20%)
Jan 08, 2021 176.83 176.99 171.48 173.34 24,399,800 -6.14(-3.42%)
Jan 07, 2021 179.69 179.92 178.84 179.48 7,078,357 -0.42(-0.23%)
Jan 06, 2021 181.49 181.58 178.24 179.90 18,424,189 -2.97(-1.62%)
Jan 05, 2021 182.87 183.21 181.82 182.87 12,691,676 +0.54(+0.30%)
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.