Skip to main content

SPDR GOLD (NY: GLD )

204.32 +1.22 (+0.60%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 135.21 135.75 134.78 135.42 17,461,612 +1.91(+1.43%)
Nov 29, 2010 133.19 133.75 132.33 133.51 13,969,995 +0.40(+0.30%)
Nov 26, 2010 132.38 133.16 131.93 133.11 7,823,118 -1.07(-0.80%)
Nov 24, 2010 134.36 134.18 134.18 134.18 8,861,056 -0.23(-0.17%)
Nov 23, 2010 133.60 135.07 133.46 134.41 18,203,004 +0.93(+0.70%)
Nov 22, 2010 132.13 133.60 131.69 133.48 13,081,824 +1.28(+0.97%)
Nov 19, 2010 131.48 132.35 131.01 132.20 14,148,338 +0.11(+0.08%)
Nov 18, 2010 131.82 132.78 131.55 132.09 15,978,611 +1.71(+1.31%)
Nov 17, 2010 130.77 131.37 130.13 130.38 16,388,010 -0.59(-0.45%)
Nov 16, 2010 132.24 132.38 129.83 130.97 32,476,768 -1.45(-1.10%)
Nov 15, 2010 133.86 134.49 132.39 132.42 15,057,942 -1.27(-0.95%)
Nov 12, 2010 135.89 136.31 132.82 133.69 35,891,104 -3.97(-2.88%)
Nov 11, 2010 137.62 137.75 136.45 137.66 15,409,952 +0.42(+0.31%)
Nov 10, 2010 137.03 137.28 135.15 137.24 28,469,080 +1.65(+1.22%)
Nov 09, 2010 138.70 139.15 135.05 135.59 39,362,744 -2.19(-1.59%)
Nov 08, 2010 135.92 137.79 135.53 137.78 17,343,984 +1.40(+1.03%)
Nov 05, 2010 135.14 136.61 134.95 136.38 20,343,592 +0.35(+0.26%)
Nov 04, 2010 134.64 136.13 134.24 136.03 23,462,330 +4.46(+3.39%)
Nov 03, 2010 132.28 132.52 129.49 131.57 31,702,050 -0.90(-0.68%)
Nov 02, 2010 132.44 132.59 131.88 132.47 9,396,384 +0.55(+0.42%)
Nov 01, 2010 132.85 133.07 131.76 131.92 12,385,402 -0.70(-0.53%)
Oct 29, 2010 131.48 132.82 131.06 132.62 14,340,787 +1.38(+1.05%)
Oct 28, 2010 130.36 131.50 129.84 131.24 15,889,602 +1.72(+1.33%)
Oct 27, 2010 129.93 130.00 128.79 129.52 16,117,071 -1.33(-1.02%)
Oct 25, 2010 131.16 131.38 130.21 130.85 12,154,148 +1.12(+0.86%)
Oct 22, 2010 129.47 129.75 128.97 129.73 11,889,375 +0.26(+0.20%)
Oct 21, 2010 131.08 131.59 128.72 129.47 21,804,012 -1.85(-1.41%)
Oct 20, 2010 130.36 131.65 130.32 131.32 12,542,572 +1.21(+0.93%)
Oct 19, 2010 130.46 131.59 129.75 130.11 25,307,428 -4.17(-3.11%)
Oct 18, 2010 133.46 134.34 133.16 134.28 12,289,610 +0.60(+0.45%)
Oct 15, 2010 134.24 134.46 133.07 133.68 26,171,172 -1.07(-0.79%)
Oct 14, 2010 134.06 134.85 133.90 134.75 26,869,588 +0.68(+0.51%)
Oct 13, 2010 132.73 134.31 132.63 134.07 18,387,604 +2.11(+1.60%)
Oct 12, 2010 132.06 132.21 131.36 131.96 13,289,137 -0.33(-0.25%)
Oct 11, 2010 131.28 132.33 130.98 132.29 10,622,101 +0.63(+0.48%)
Oct 08, 2010 131.66 131.88 130.47 131.66 18,695,298 +1.29(+0.99%)
Oct 07, 2010 132.60 132.67 129.51 130.37 6,338 -1.44(-1.09%)
Oct 06, 2010 131.45 131.86 131.34 131.81 16,124,102 +0.82(+0.63%)
Oct 05, 2010 130.11 131.12 129.87 130.99 8,032 +2.53(+1.97%)
Oct 04, 2010 128.52 128.62 128.22 128.46 8,352,918 -0.45(-0.35%)
Oct 01, 2010 128.91 129.07 127.91 128.91 17,213,504 +1.00(+0.78%)
Sep 30, 2010 128.15 128.28 126.61 127.91 19,200,026 -0.06(-0.05%)
Sep 29, 2010 127.96 128.24 127.52 127.97 12,328,823 +0.12(+0.09%)
Sep 28, 2010 126.42 128.03 126.11 127.85 4,480 +1.13(+0.89%)
Sep 27, 2010 126.90 126.91 126.48 126.72 6,672,602 +0.03(+0.02%)
Sep 24, 2010 126.91 127.00 126.30 126.69 14,948,535 +0.39(+0.31%)
Sep 23, 2010 126.20 126.66 125.81 126.30 5,926 +0.10(+0.08%)
Sep 22, 2010 126.58 126.63 125.70 126.20 11,043,142 +0.19(+0.15%)
Sep 21, 2010 124.77 126.17 124.16 126.01 8,508 +1.14(+0.91%)
Sep 20, 2010 125.09 125.45 124.78 124.87 8,475,730 +0.33(+0.26%)
Sep 17, 2010 124.54 125.03 124.27 124.54 13,820,956 +0.60(+0.49%)
Sep 15, 2010 123.97 124.29 123.44 123.94 11,533,337 +2.39(+1.97%)
Sep 14, 2010 122.92 124.59 121.55 121.55 14,330 -0.07(-0.06%)
Sep 13, 2010 121.63 122.11 121.39 121.62 9,677,462 -0.11(-0.09%)
Sep 10, 2010 121.40 122.30 121.39 121.73 12,510,394 +0.17(+0.14%)
Sep 09, 2010 122.44 122.88 121.38 121.56 200 -1.15(-0.94%)
Sep 08, 2010 122.82 123.42 122.60 122.71 11,500 +0.01(+0.01%)
Sep 07, 2010 122.91 123.06 122.63 122.70 120 +0.84(+0.69%)
Sep 03, 2010 122.29 122.39 121.15 121.86 9,077,507 -0.43(-0.35%)
Sep 02, 2010 122.38 122.48 121.89 122.29 3,367 +0.60(+0.49%)
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.