Gold SPDR (NY: GLD )

166.25 USD +0.90 (+0.54%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 58.07 58.31 57.56 58.10 5,076,400 -0.50(-0.85%)
Mar 30, 2006 57.98 58.70 57.81 58.60 5,875,300 +1.53(+2.68%)
Mar 29, 2006 56.34 57.15 56.25 57.07 5,536,700 +1.01(+1.80%)
Mar 28, 2006 56.56 56.63 55.92 56.06 3,419,700 -0.33(-0.59%)
Mar 27, 2006 56.18 56.55 56.18 56.39 4,081,900 +0.68(+1.22%)
Mar 24, 2006 55.15 55.83 55.10 55.71 3,785,100 +1.01(+1.85%)
Mar 23, 2006 54.36 54.85 54.24 54.70 4,000,800 -0.05(-0.09%)
Mar 22, 2006 54.75 54.93 54.60 54.75 1,077,300 -0.08(-0.15%)
Mar 21, 2006 54.71 55.28 54.40 54.83 4,518,900 -0.34(-0.62%)
Mar 20, 2006 55.01 55.40 54.98 55.17 1,884,000 +0.05(+0.09%)
Mar 17, 2006 55.28 55.33 54.93 55.12 2,236,000 -0.22(-0.40%)
Mar 16, 2006 55.15 55.34 54.49 55.34 3,342,200 +0.22(+0.40%)
Mar 15, 2006 55.41 55.44 54.98 55.12 4,706,800 +0.25(+0.46%)
Mar 14, 2006 54.23 55.00 54.20 54.87 2,671,700 +0.56(+1.03%)
Mar 13, 2006 54.09 54.46 53.92 54.31 2,425,700 +0.48(+0.89%)
Mar 10, 2006 53.22 53.97 53.15 53.83 6,489,200 -0.41(-0.76%)
Mar 09, 2006 54.60 54.78 54.13 54.24 3,799,200 +0.27(+0.50%)
Mar 08, 2006 54.21 54.27 53.56 53.97 6,712,100 -0.98(-1.78%)
Mar 07, 2006 55.33 55.33 54.55 54.95 4,385,400 -0.31(-0.56%)
Mar 06, 2006 56.41 56.45 54.96 55.26 5,117,500 -1.02(-1.81%)
Mar 03, 2006 56.48 56.54 56.20 56.28 3,102,800 -0.46(-0.81%)
Mar 02, 2006 56.15 56.82 55.99 56.74 3,862,000 +0.64(+1.14%)
Mar 01, 2006 56.02 56.42 55.92 56.10 4,266,500 +0.12(+0.21%)
Feb 28, 2006 55.22 56.00 55.30 55.98 3,425,900 +0.80(+1.45%)
Feb 27, 2006 55.26 55.32 55.01 55.18 2,291,600 -0.46(-0.83%)
Feb 24, 2006 55.21 55.71 55.03 55.64 4,927,100 +1.00(+1.83%)
Feb 23, 2006 55.08 55.11 54.55 54.64 2,428,700 -0.70(-1.26%)
Feb 22, 2006 54.97 55.35 54.86 55.34 3,835,700 +0.22(+0.40%)
Feb 21, 2006 55.14 55.34 55.00 55.12 3,352,600 +0.16(+0.29%)
Feb 17, 2006 54.67 55.20 54.60 54.96 3,927,200 +0.44(+0.81%)
Feb 16, 2006 53.42 54.54 53.42 54.52 5,589,700 +0.76(+1.41%)
Feb 15, 2006 54.30 54.30 53.33 53.76 4,813,900 -0.73(-1.34%)
Feb 14, 2006 53.94 54.53 53.68 54.49 3,611,000 +0.77(+1.43%)
Feb 13, 2006 54.64 54.90 53.55 53.72 5,122,900 -1.07(-1.95%)
Feb 10, 2006 55.74 55.74 54.42 54.79 4,328,300 -1.39(-2.47%)
Feb 09, 2006 55.72 56.45 55.55 56.18 5,299,300 +1.35(+2.46%)
Feb 08, 2006 54.70 55.08 54.41 54.83 5,375,900 +0.27(+0.49%)
Feb 07, 2006 55.88 55.92 54.33 54.56 10,197,600 -2.16(-3.81%)
Feb 06, 2006 56.76 57.15 56.65 56.72 3,455,200 +0.22(+0.39%)
Feb 03, 2006 57.07 57.20 56.25 56.50 5,054,100 -0.48(-0.84%)
Feb 02, 2006 57.04 57.30 56.67 56.98 5,114,300 +0.28(+0.49%)
Feb 01, 2006 56.79 56.90 56.08 56.70 4,700,900 +0.00(+0.00%)
Jan 31, 2006 56.57 57.05 56.53 56.70 5,011,700 +0.02(+0.04%)
Jan 30, 2006 55.97 56.70 55.95 56.68 3,969,200 +1.05(+1.89%)
Jan 27, 2006 55.96 56.23 55.47 55.63 4,285,400 -0.25(-0.45%)
Jan 26, 2006 55.53 55.91 55.27 55.88 4,306,500 -0.26(-0.46%)
Jan 25, 2006 56.22 56.53 55.74 56.14 10,005,200 +0.41(+0.74%)
Jan 24, 2006 55.50 55.73 55.27 55.73 3,419,100 -0.04(-0.07%)
Jan 23, 2006 55.59 55.90 55.26 55.77 4,968,500 +0.57(+1.03%)
Jan 20, 2006 56.12 56.60 55.02 55.20 7,306,600 -0.39(-0.70%)
Jan 19, 2006 54.96 55.71 54.95 55.59 5,290,700 +1.52(+2.81%)
Jan 18, 2006 54.64 54.73 54.01 54.07 4,622,300 -1.19(-2.15%)
Jan 17, 2006 55.25 55.87 55.03 55.26 5,130,400 -0.18(-0.32%)
Jan 13, 2006 54.55 55.56 54.51 55.44 4,346,200 +1.01(+1.86%)
Jan 12, 2006 54.21 54.64 54.01 54.43 3,603,000 -0.10(-0.18%)
Jan 11, 2006 54.24 54.77 54.07 54.53 4,209,500 +0.47(+0.87%)
Jan 10, 2006 53.96 54.38 53.76 54.06 5,700,600 -0.54(-0.99%)
Jan 09, 2006 53.46 54.99 53.31 54.60 5,394,200 +0.88(+1.64%)
Jan 06, 2006 53.14 53.87 53.04 53.72 4,629,900 +1.38(+2.64%)
Jan 05, 2006 52.56 52.72 52.10 52.34 7,661,800 -0.96(-1.80%)
Jan 04, 2006 52.87 53.34 52.62 53.30 5,287,900 +0.18(+0.34%)
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.