Skip to main content

SPDR GOLD (NY: GLD )

204.94 +1.84 (+0.91%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 84.98 87.10 84.28 86.52 7,838,859 +0.62(+0.72%)
Dec 30, 2008 85.94 86.15 85.28 85.90 7,122,960 -0.45(-0.52%)
Dec 29, 2008 86.50 87.00 85.95 86.35 9,086,223 +0.75(+0.88%)
Dec 26, 2008 83.52 85.97 83.12 85.60 5,083,078 +2.14(+2.56%)
Dec 24, 2008 82.47 83.57 82.47 83.46 2,072,137 +0.83(+1.00%)
Dec 23, 2008 82.93 83.39 81.59 82.63 6,322,180 -0.83(-0.99%)
Dec 22, 2008 83.57 83.81 82.79 83.46 6,694,323 +0.83(+1.00%)
Dec 19, 2008 82.65 82.87 82.01 82.63 9,139,236 -1.24(-1.48%)
Dec 18, 2008 84.85 85.12 83.46 83.87 17,233,724 -1.56(-1.83%)
Dec 17, 2008 85.26 86.91 84.80 85.43 22,021,454 +0.97(+1.15%)
Dec 16, 2008 82.38 84.64 81.93 84.46 18,676,572 +1.86(+2.25%)
Dec 15, 2008 81.33 83.03 81.23 82.60 15,008,747 +1.79(+2.22%)
Dec 12, 2008 80.55 81.63 80.00 80.81 12,539,416 +0.16(+0.20%)
Dec 11, 2008 81.58 81.94 80.49 80.65 13,984,584 +0.90(+1.13%)
Dec 10, 2008 79.20 80.11 78.56 79.75 16,050,527 +3.42(+4.48%)
Dec 09, 2008 75.56 76.85 75.30 76.33 9,618,262 +0.14(+0.18%)
Dec 08, 2008 76.48 76.62 75.40 76.19 7,267,557 +1.67(+2.25%)
Dec 05, 2008 74.30 74.81 72.91 74.52 13,392,434 -0.98(-1.30%)
Dec 04, 2008 75.59 77.63 75.07 75.50 11,828,197 -0.68(-0.89%)
Dec 03, 2008 75.64 77.14 75.14 76.18 10,684,907 -0.77(-1.00%)
Dec 02, 2008 76.90 77.32 76.26 76.95 6,944,913 +1.30(+1.72%)
Dec 01, 2008 77.15 77.34 75.57 75.65 13,134,985 -4.66(-5.80%)
Nov 28, 2008 80.04 80.75 79.80 80.31 3,665,757 -0.07(-0.09%)
Nov 26, 2008 80.52 80.77 79.33 80.38 9,142,377 -0.49(-0.61%)
Nov 25, 2008 81.34 81.38 79.28 80.87 17,522,312 -0.04(-0.05%)
Nov 24, 2008 80.45 81.72 80.38 80.91 19,885,476 +2.06(+2.61%)
Nov 21, 2008 76.00 79.00 75.45 78.85 30,468,852 +5.40(+7.35%)
Nov 20, 2008 73.15 74.20 72.43 73.45 13,584,833 +1.19(+1.65%)
Nov 19, 2008 73.42 75.19 72.00 72.26 13,964,050 -0.25(-0.34%)
Nov 18, 2008 72.38 73.46 72.13 72.51 8,144,871 -0.14(-0.19%)
Nov 17, 2008 72.43 73.80 72.15 72.65 7,708,581 -0.65(-0.89%)
Nov 14, 2008 73.39 74.26 72.76 73.30 12,810,602 +1.15(+1.59%)
Nov 13, 2008 70.49 72.36 68.81 72.15 16,826,812 +2.15(+3.07%)
Nov 12, 2008 71.45 71.89 69.77 70.00 10,033,343 -2.05(-2.85%)
Nov 11, 2008 72.55 72.66 71.55 72.05 8,354,786 -1.53(-2.08%)
Nov 10, 2008 74.80 74.92 72.96 73.58 6,093,206 +1.08(+1.49%)
Nov 07, 2008 72.59 73.09 72.05 72.50 6,052,764 +0.28(+0.39%)
Nov 06, 2008 74.36 74.98 71.67 72.22 10,693,415 -0.58(-0.80%)
Nov 05, 2008 74.32 75.18 72.38 72.80 10,316,995 -2.68(-3.55%)
Nov 04, 2008 73.15 75.69 72.85 75.48 11,434,521 +4.38(+6.16%)
Nov 03, 2008 71.55 72.17 71.06 71.10 6,799,600 -0.24(-0.34%)
Oct 31, 2008 72.62 72.87 70.60 71.34 9,519,313 -1.37(-1.88%)
Oct 30, 2008 74.89 75.25 72.13 72.71 10,892,126 -1.29(-1.74%)
Oct 29, 2008 75.05 76.36 73.61 74.00 16,121,316 +0.21(+0.28%)
Oct 28, 2008 73.03 73.80 71.70 73.79 8,468,003 +1.61(+2.23%)
Oct 27, 2008 71.13 73.61 70.72 72.18 12,150,536 -0.03(-0.04%)
Oct 24, 2008 69.30 73.93 69.07 72.21 22,474,180 +1.56(+2.21%)
Oct 23, 2008 69.64 72.19 69.50 70.65 16,652,606 -1.06(-1.48%)
Oct 22, 2008 74.44 74.45 66.00 71.71 23,284,766 -4.32(-5.68%)
Oct 21, 2008 75.90 76.94 74.89 76.03 10,859,562 -2.47(-3.15%)
Oct 20, 2008 77.77 78.56 77.27 78.50 9,331,696 +1.29(+1.67%)
Oct 17, 2008 77.12 80.78 75.00 77.21 15,338,399 -2.08(-2.62%)
Oct 16, 2008 82.40 82.50 77.22 79.29 30,645,684 -4.02(-4.83%)
Oct 15, 2008 82.20 84.39 82.08 83.31 16,903,662 +1.11(+1.35%)
Oct 14, 2008 82.40 83.31 81.61 82.20 12,383,195 +0.21(+0.26%)
Oct 13, 2008 83.61 83.90 80.92 81.99 17,028,672 -1.23(-1.48%)
Oct 10, 2008 89.59 90.72 81.38 83.22 45,074,968 -6.68(-7.43%)
Oct 09, 2008 87.29 90.58 86.54 89.90 19,998,558 +0.48(+0.54%)
Oct 08, 2008 90.69 90.84 88.05 89.42 31,205,262 +2.15(+2.46%)
Oct 07, 2008 87.18 87.70 85.53 87.27 20,282,056 +2.99(+3.55%)
Oct 06, 2008 85.84 86.45 84.25 84.28 21,675,584 +1.69(+2.05%)
Oct 03, 2008 81.23 83.44 81.05 82.59 24,057,032 +0.26(+0.32%)
Oct 02, 2008 84.56 84.66 81.62 82.33 22,651,264 -3.64(-4.23%)
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.