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 (%)
Feb 28, 2020	152.71	152.77	147.05	148.38	42,707,100	-5.62(-3.65%)
Feb 27, 2020	155.58	156.27	153.90	154.00	27,848,588	+0.03(+0.02%)
Feb 26, 2020	153.82	155.28	152.90	153.97	17,912,456	+0.67(+0.44%)
Feb 25, 2020	155.12	156.08	152.91	153.30	28,045,792	-2.79(-1.79%)
Feb 24, 2020	158.50	158.53	155.36	156.09	27,074,802	+1.39(+0.90%)
Feb 21, 2020	154.43	155.22	154.18	154.70	16,353,200	+2.29(+1.50%)
Feb 20, 2020	152.00	152.83	151.95	152.41	8,427,927	+0.62(+0.41%)
Feb 19, 2020	151.00	151.82	150.82	151.79	9,240,995	+0.88(+0.58%)
Feb 18, 2020	149.88	151.09	149.47	150.91	11,525,059	+1.91(+1.28%)
Feb 14, 2020	148.74	149.13	148.63	149.00	5,345,300	+0.62(+0.42%)
Feb 13, 2020	148.24	148.58	147.95	148.38	7,080,198	+0.84(+0.57%)
Feb 12, 2020	147.42	147.81	147.16	147.54	5,009,614	-0.12(-0.08%)
Feb 11, 2020	148.03	148.16	147.01	147.66	5,175,891	-0.51(-0.34%)
Feb 10, 2020	148.21	148.45	147.91	148.17	5,788,476	+0.38(+0.26%)
Feb 07, 2020	147.83	148.18	147.34	147.79	6,379,300	+0.35(+0.24%)
Feb 06, 2020	147.28	147.63	147.00	147.44	4,817,569	+0.83(+0.57%)
Feb 05, 2020	146.38	146.81	146.16	146.61	6,158,029	+0.18(+0.12%)
Feb 04, 2020	146.97	147.03	145.80	146.43	10,502,670	-1.93(-1.30%)

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.