Gold SPDR (NY: GLD )

166.04 USD -0.10 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 94.31 94.53 91.03 92.63 0 -0.35(-0.38%)
Feb 26, 2009 92.71 93.14 91.57 92.98 28,768,231 -0.17(-0.18%)
Feb 25, 2009 94.73 96.41 92.81 93.15 26,113,636 -1.58(-1.67%)
Feb 24, 2009 97.59 97.59 94.27 94.73 37,448,727 -3.00(-3.07%)
Feb 23, 2009 96.59 98.22 95.89 97.73 24,501,463 -0.07(-0.07%)
Feb 20, 2009 98.00 98.99 97.14 97.80 43,862,527 +2.03(+2.12%)
Feb 19, 2009 95.91 96.57 95.43 95.77 21,287,366 -1.14(-1.18%)
Feb 18, 2009 95.23 97.15 94.67 96.91 29,250,675 +1.46(+1.53%)
Feb 17, 2009 95.23 95.85 94.89 95.45 27,012,691 +2.90(+3.13%)
Feb 13, 2009 92.50 92.77 91.69 92.55 14,717,061 -0.62(-0.67%)
Feb 12, 2009 93.04 93.74 92.52 93.17 38,743,601 +0.88(+0.95%)
Feb 11, 2009 90.93 93.25 90.80 92.29 55,582,637 +2.08(+2.31%)
Feb 10, 2009 89.66 90.37 89.18 90.21 25,447,213 +1.89(+2.14%)
Feb 09, 2009 88.35 88.65 87.60 88.32 21,263,753 -1.27(-1.42%)
Feb 06, 2009 89.15 90.14 89.15 89.59 12,554,397 -0.53(-0.59%)
Feb 05, 2009 90.75 90.82 89.30 90.12 17,184,378 +0.94(+1.05%)
Feb 04, 2009 88.89 89.50 88.52 89.18 14,259,649 +0.71(+0.80%)
Feb 03, 2009 89.34 89.73 86.00 88.47 17,521,869 -0.37(-0.42%)
Feb 02, 2009 89.88 92.58 88.62 88.84 16,983,254 -2.47(-2.71%)
Jan 30, 2009 90.70 91.49 89.65 91.31 0 +1.81(+2.02%)
Jan 29, 2009 86.68 89.55 86.28 89.50 21,177,707 +2.08(+2.39%)
Jan 28, 2009 88.27 88.38 86.84 87.42 18,450,085 -0.96(-1.09%)
Jan 27, 2009 88.40 88.84 88.01 88.38 11,789,054 -0.57(-0.64%)
Jan 26, 2009 89.22 90.19 88.68 88.95 19,130,421 +0.42(+0.47%)
Jan 23, 2009 86.57 88.94 86.07 88.53 34,013,642 +3.95(+4.67%)
Jan 22, 2009 84.03 84.97 83.83 84.58 18,569,738 +0.43(+0.51%)
Jan 21, 2009 84.05 84.39 82.98 84.15 12,275,496 -0.37(-0.44%)
Jan 20, 2009 84.17 85.29 83.57 84.52 16,742,913 +1.81(+2.19%)
Jan 16, 2009 82.20 83.00 81.74 82.71 16,470,517 +2.32(+2.89%)
Jan 15, 2009 79.97 80.70 78.87 80.39 16,716,062 +0.60(+0.75%)
Jan 14, 2009 80.57 81.09 79.36 79.79 15,607,575 -1.09(-1.35%)
Jan 13, 2009 80.94 81.82 80.62 80.88 10,019,077 +0.12(+0.15%)
Jan 12, 2009 81.72 82.04 80.26 80.76 14,755,501 -3.16(-3.77%)
Jan 09, 2009 83.34 85.50 83.09 83.92 8,861,884 -0.54(-0.64%)
Jan 08, 2009 84.40 84.89 83.75 84.46 10,715,836 +1.71(+2.07%)
Jan 07, 2009 84.56 84.58 82.21 82.75 13,359,953 -2.38(-2.80%)
Jan 06, 2009 83.37 85.70 83.00 85.13 12,864,541 +0.65(+0.77%)
Jan 05, 2009 83.62 84.68 83.24 84.48 9,534,684 -1.75(-2.03%)
Jan 02, 2009 85.93 86.61 85.84 86.23 6,411,992 -0.29(-0.34%)
Jan 01, 2009 84.98 87.10 84.28 86.52 0 +0.00(+0.00%)
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 17,233,723 -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 +1.68(+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%)
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.