Skip to main content

SPDR GOLD (NY: GLD )

204.97 +1.87 (+0.92%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 98.31 99.06 97.56 98.85 18,664,302 +1.42(+1.46%)
Sep 29, 2009 97.19 97.73 96.95 97.43 9,262,201 -0.27(-0.28%)
Sep 28, 2009 97.21 97.81 97.00 97.70 7,791,615 +0.70(+0.72%)
Sep 25, 2009 97.07 97.48 96.77 97.00 10,729,059 -0.55(-0.56%)
Sep 24, 2009 99.36 99.44 97.14 97.55 23,337,626 -1.28(-1.30%)
Sep 23, 2009 99.16 99.89 98.68 98.83 14,727,096 -0.84(-0.84%)
Sep 22, 2009 99.84 99.84 99.37 99.67 10,879,500 +1.31(+1.33%)
Sep 21, 2009 97.95 98.62 97.73 98.36 11,113,185 -0.31(-0.31%)
Sep 18, 2009 99.73 99.87 98.67 98.67 13,941,667 -0.67(-0.67%)
Sep 17, 2009 99.66 100.08 99.04 99.34 12,476,928 -0.25(-0.25%)
Sep 16, 2009 100.01 100.02 99.50 99.59 16,557,487 +0.69(+0.70%)
Sep 15, 2009 97.75 99.10 97.56 98.90 16,247,395 +0.94(+0.96%)
Sep 14, 2009 98.16 98.43 97.73 97.96 9,632,444 -0.82(-0.83%)
Sep 11, 2009 98.96 99.33 98.27 98.78 19,502,934 +1.08(+1.11%)
Sep 10, 2009 97.03 98.03 96.88 97.70 12,247,224 +0.62(+0.64%)
Sep 09, 2009 97.98 98.36 96.85 97.08 20,415,442 -0.35(-0.36%)
Sep 08, 2009 98.57 98.64 97.39 97.43 22,932,442 -0.10(-0.10%)
Sep 04, 2009 97.14 97.83 96.00 97.53 14,913,857 +0.07(+0.07%)
Sep 03, 2009 96.52 97.94 96.20 97.46 26,117,140 +1.27(+1.32%)
Sep 02, 2009 94.70 96.26 94.57 96.19 27,594,388 +2.29(+2.44%)
Sep 01, 2009 93.41 93.96 93.06 93.90 7,987,645 +0.50(+0.54%)
Aug 31, 2009 93.14 93.50 92.92 93.40 4,952,805 -0.47(-0.50%)
Aug 28, 2009 94.07 94.15 93.63 93.87 6,759,493 +0.68(+0.73%)
Aug 27, 2009 92.80 93.31 92.38 93.19 6,870,247 +0.40(+0.43%)
Aug 26, 2009 92.67 92.85 92.21 92.79 5,225,238 +0.03(+0.03%)
Aug 25, 2009 93.40 93.46 92.49 92.76 8,280,444 +0.42(+0.45%)
Aug 24, 2009 93.64 93.70 91.64 92.34 8,537,680 -1.31(-1.40%)
Aug 21, 2009 93.63 93.80 93.40 93.65 7,287,205 +1.38(+1.50%)
Aug 20, 2009 92.31 92.55 92.12 92.27 3,972,981 -0.26(-0.28%)
Aug 19, 2009 91.68 92.78 91.66 92.53 7,100,295 +0.47(+0.51%)
Aug 18, 2009 91.81 92.20 91.76 92.06 4,354,522 +0.53(+0.58%)
Aug 17, 2009 91.49 91.86 91.28 91.53 6,830,934 -1.47(-1.58%)
Aug 14, 2009 93.84 93.91 92.40 93.00 6,189,478 -0.72(-0.77%)
Aug 13, 2009 93.85 94.05 93.45 93.72 6,755,918 +0.77(+0.83%)
Aug 12, 2009 92.60 93.49 92.47 92.95 7,906,376 +0.16(+0.17%)
Aug 11, 2009 92.68 92.97 92.41 92.79 5,029,893 -0.14(-0.15%)
Aug 10, 2009 92.91 93.14 92.60 92.93 6,420,432 -0.82(-0.88%)
Aug 07, 2009 94.32 94.64 93.60 93.75 8,042,698 -0.85(-0.90%)
Aug 06, 2009 95.01 95.19 93.76 94.60 13,623,623 -0.18(-0.19%)
Aug 05, 2009 94.88 95.05 94.01 94.78 8,986,908 +0.20(+0.21%)
Aug 04, 2009 94.18 95.25 93.99 94.58 11,539,078 +0.77(+0.82%)
Aug 03, 2009 94.14 94.49 93.65 93.81 10,007,582 +0.46(+0.49%)
Jul 31, 2009 91.86 94.03 91.83 93.35 14,387,814 +1.71(+1.87%)
Jul 30, 2009 91.55 92.00 91.44 91.64 6,246,619 +0.44(+0.48%)
Jul 29, 2009 91.67 91.75 90.81 91.20 9,676,093 -0.91(-0.99%)
Jul 28, 2009 92.49 92.82 91.65 92.11 10,881,127 -1.60(-1.71%)
Jul 27, 2009 93.78 93.81 93.36 93.71 5,169,510 +0.30(+0.32%)
Jul 24, 2009 93.48 93.71 93.33 93.41 4,733,931 +0.15(+0.16%)
Jul 23, 2009 93.20 94.00 93.11 93.26 9,763,892 -0.18(-0.19%)
Jul 22, 2009 92.82 93.82 92.73 93.44 10,241,279 +0.31(+0.33%)
Jul 21, 2009 93.52 93.53 92.69 93.13 9,343,791 -0.15(-0.16%)
Jul 20, 2009 93.61 93.80 92.91 93.28 13,172,058 +1.35(+1.47%)
Jul 17, 2009 92.15 92.30 91.84 91.93 8,748,954 -0.05(-0.05%)
Jul 16, 2009 92.00 92.12 91.55 91.98 4,604,569 -0.26(-0.28%)
Jul 15, 2009 92.17 92.52 92.03 92.24 9,791,792 +1.43(+1.57%)
Jul 14, 2009 90.86 91.11 90.59 90.81 5,720,812 +0.62(+0.69%)
Jul 13, 2009 89.33 90.69 89.28 90.19 8,809,465 +0.61(+0.68%)
Jul 10, 2009 89.30 89.77 89.16 89.58 5,040,632 +0.07(+0.08%)
Jul 09, 2009 89.63 90.26 89.33 89.51 13,688,044 +0.24(+0.27%)
Jul 08, 2009 90.11 97.80 88.82 89.27 21,946,784 -1.44(-1.59%)
Jul 07, 2009 90.89 91.38 90.50 90.71 7,690,170 -0.05(-0.06%)
Jul 06, 2009 90.48 90.93 90.36 90.76 6,286,190 -0.49(-0.54%)
Jul 02, 2009 91.47 91.58 91.08 91.25 7,365,102 -1.14(-1.23%)
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.