Gold SPDR (NY: GLD )

165.71 USD -0.14 (-0.08%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 118.61 119.08 118.46 118.72 8,520,847 +0.25(+0.21%)
Mar 30, 2017 118.77 119.12 118.32 118.47 6,894,472 -0.86(-0.72%)
Mar 29, 2017 119.22 119.45 119.05 119.33 4,911,042 +0.29(+0.24%)
Mar 28, 2017 119.74 119.83 118.78 119.04 7,112,137 -0.49(-0.41%)
Mar 27, 2017 119.93 120.08 119.27 119.53 8,518,573 +0.67(+0.56%)
Mar 24, 2017 118.50 119.21 118.39 118.86 6,879,634 +0.19(+0.16%)
Mar 23, 2017 119.15 119.25 118.32 118.67 6,196,353 -0.16(-0.13%)
Mar 22, 2017 118.87 119.15 118.68 118.83 7,287,340 +0.29(+0.24%)
Mar 21, 2017 117.77 118.80 117.76 118.54 9,567,682 +0.98(+0.83%)
Mar 20, 2017 117.31 117.60 117.21 117.56 3,993,602 +0.57(+0.49%)
Mar 17, 2017 117.04 117.27 116.91 116.99 4,683,039 +0.26(+0.22%)
Mar 16, 2017 117.27 117.29 116.69 116.73 9,320,956 +0.48(+0.41%)
Mar 15, 2017 114.29 116.25 114.02 116.25 13,523,034 +2.13(+1.87%)
Mar 14, 2017 114.54 115.01 114.03 114.12 5,300,485 -0.62(-0.54%)
Mar 13, 2017 114.63 114.91 114.50 114.74 5,805,641 +0.02(+0.02%)
Mar 10, 2017 114.45 114.73 114.13 114.72 7,929,500 +0.25(+0.22%)
Mar 09, 2017 114.78 115.03 114.40 114.47 6,408,724 -0.59(-0.51%)
Mar 08, 2017 114.99 115.36 114.94 115.06 7,617,779 -0.72(-0.62%)
Mar 07, 2017 116.13 116.25 115.61 115.78 6,845,257 -0.94(-0.81%)
Mar 06, 2017 117.35 117.35 116.63 116.72 4,881,091 -0.79(-0.67%)
Mar 03, 2017 116.95 117.73 116.44 117.51 10,665,818 -0.07(-0.06%)
Mar 02, 2017 117.76 118.34 117.22 117.58 10,983,192 -1.48(-1.24%)
Mar 01, 2017 117.98 119.12 117.95 119.06 8,678,417 -0.17(-0.14%)
Feb 28, 2017 119.71 119.84 118.82 119.23 8,695,523 +0.11(+0.09%)
Feb 27, 2017 119.73 120.40 119.12 119.12 9,255,871 -0.58(-0.48%)
Feb 24, 2017 119.74 119.88 119.25 119.70 9,808,957 +0.76(+0.64%)
Feb 23, 2017 118.76 119.15 118.68 118.94 7,521,584 +1.03(+0.87%)
Feb 22, 2017 117.86 118.02 117.24 117.91 6,055,498 +0.16(+0.14%)
Feb 21, 2017 117.04 118.00 116.77 117.75 6,164,712 +0.07(+0.06%)
Feb 17, 2017 117.68 117.68 117.68 0 -0.40(-0.34%)
Feb 16, 2017 117.93 118.35 117.83 118.08 6,378,090 +0.63(+0.54%)
Feb 15, 2017 116.33 117.48 116.25 117.45 7,080,289 +0.52(+0.44%)
Feb 14, 2017 117.51 117.56 116.38 116.93 6,924,842 +0.13(+0.11%)
Feb 13, 2017 116.73 116.95 116.15 116.80 7,353,124 -0.80(-0.68%)
Feb 10, 2017 116.68 117.86 116.67 117.60 9,072,146 +0.31(+0.26%)
Feb 09, 2017 118.19 118.58 117.20 117.29 8,162,495 -0.90(-0.76%)
Feb 08, 2017 118.09 118.59 117.81 118.19 9,630,101 +0.73(+0.62%)
Feb 07, 2017 117.31 117.74 117.20 117.46 8,612,556 -0.24(-0.20%)
Feb 06, 2017 117.07 117.74 116.74 117.70 8,534,905 +1.57(+1.35%)
Feb 03, 2017 115.73 116.36 115.71 116.13 9,455,464 +0.29(+0.25%)
Feb 02, 2017 116.26 116.57 115.62 115.84 7,187,691 +0.64(+0.56%)
Feb 01, 2017 114.66 115.45 114.14 115.20 6,931,509 -0.35(-0.30%)
Jan 31, 2017 115.27 115.82 115.18 115.55 10,408,301 +1.58(+1.39%)
Jan 30, 2017 113.61 114.29 113.54 113.97 7,683,697 +0.48(+0.42%)
Jan 27, 2017 112.93 113.54 112.81 113.49 6,706,570 +0.23(+0.20%)
Jan 26, 2017 113.24 113.50 112.83 113.26 5,389,073 -1.06(-0.93%)
Jan 25, 2017 114.14 114.44 113.68 114.32 6,692,908 -0.95(-0.82%)
Jan 24, 2017 115.69 116.02 114.94 115.27 5,797,874 -0.52(-0.45%)
Jan 23, 2017 115.51 116.17 115.20 115.79 6,368,821 +0.74(+0.64%)
Jan 20, 2017 114.65 115.76 114.32 115.05 12,261,510 +0.28(+0.24%)
Jan 19, 2017 114.32 114.96 113.93 114.77 6,435,598 -0.10(-0.09%)
Jan 18, 2017 115.74 115.92 114.56 114.87 6,492,888 -0.98(-0.85%)
Jan 17, 2017 115.89 115.96 115.50 115.85 9,136,683 +1.64(+1.44%)
Jan 13, 2017 114.21 114.21 114.21 0 +0.30(+0.26%)
Jan 12, 2017 114.52 114.93 113.81 113.91 8,456,127 +0.41(+0.36%)
Jan 11, 2017 112.87 114.19 112.17 113.50 9,916,396 +0.35(+0.31%)
Jan 10, 2017 112.94 113.45 112.64 113.15 6,089,949 +0.48(+0.43%)
Jan 09, 2017 112.39 113.04 112.18 112.67 5,673,486 +0.92(+0.82%)
Jan 06, 2017 111.81 112.38 111.57 111.75 7,686,070 -0.83(-0.74%)
Jan 05, 2017 112.16 112.94 112.07 112.58 9,605,630 +1.72(+1.55%)
Jan 04, 2017 111.06 111.22 110.61 110.86 4,882,893 +0.39(+0.35%)
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.