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 29, 2012	173.19	173.59	164.00	164.29	43,983,084	-9.20(-5.31%)
Feb 28, 2012	172.84	174.00	172.60	173.49	12,409,782	+1.79(+1.04%)
Feb 27, 2012	172.14	172.92	171.58	171.70	7,326,180	-0.53(-0.31%)
Feb 24, 2012	172.63	173.04	172.00	172.23	9,295,621	-0.79(-0.46%)
Feb 23, 2012	172.69	173.77	172.28	173.02	11,638,576	+0.08(+0.05%)
Feb 22, 2012	170.40	173.17	170.19	172.94	16,645,491	+1.92(+1.12%)
Feb 21, 2012	169.65	171.07	169.59	171.02	13,589,214	+3.67(+2.19%)
Feb 17, 2012	168.29	168.33	166.87	167.35	7,287,087	-0.65(-0.39%)
Feb 16, 2012	166.33	168.14	166.17	168.00	10,709,456	-0.11(-0.06%)
Feb 15, 2012	168.63	168.75	167.19	168.11	11,638,285	+0.99(+0.59%)
Feb 14, 2012	167.65	167.93	166.42	167.12	7,861,299	-0.39(-0.23%)
Feb 13, 2012	167.33	167.94	166.74	167.51	7,088,901	+0.37(+0.22%)
Feb 10, 2012	166.49	167.64	166.33	167.14	10,327,533	-0.88(-0.52%)
Feb 09, 2012	170.01	170.37	167.67	168.02	16,057,220	-0.48(-0.28%)
Feb 08, 2012	169.26	169.96	167.50	168.50	10,636,250	-1.20(-0.71%)
Feb 07, 2012	167.38	170.09	167.15	169.70	11,608,548	+2.52(+1.51%)
Feb 06, 2012	166.96	167.68	166.61	167.18	8,771,405	-0.46(-0.27%)
Feb 03, 2012	169.88	170.14	167.51	167.64	23,362,530	-3.41(-1.99%)
Feb 02, 2012	169.96	171.23	169.68	171.05	11,509,527	+1.49(+0.88%)

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.