Gold SPDR (NY: GLD )

165.69 USD -0.16 (-0.10%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 124.52 124.79 123.57 123.61 12,365,486 -0.95(-0.76%)
Mar 28, 2014 124.23 124.96 123.88 124.56 7,253,673 -0.03(-0.02%)
Mar 27, 2014 125.06 125.29 124.21 124.59 7,301,442 -0.82(-0.65%)
Mar 26, 2014 126.41 126.38 125.13 125.41 8,568,314 -1.00(-0.79%)
Mar 25, 2014 126.44 126.82 126.24 126.41 6,564,073 +0.23(+0.18%)
Mar 24, 2014 126.87 127.14 126.03 126.18 13,049,604 -2.29(-1.78%)
Mar 21, 2014 129.04 129.09 128.41 128.47 7,246,489 +0.61(+0.48%)
Mar 20, 2014 127.78 128.41 127.58 127.86 7,681,191 -0.23(-0.18%)
Mar 19, 2014 129.55 129.68 127.94 128.09 12,894,403 -2.53(-1.94%)
Mar 18, 2014 130.39 131.27 130.33 130.62 6,422,180 -1.02(-0.77%)
Mar 17, 2014 133.10 133.22 131.22 131.64 14,626,633 -1.46(-1.10%)
Mar 14, 2014 133.68 133.69 132.35 133.10 11,949,426 +0.89(+0.67%)
Mar 13, 2014 131.69 132.54 131.56 132.21 7,991,731 +0.45(+0.34%)
Mar 12, 2014 131.56 132.12 131.39 131.76 11,093,881 +1.90(+1.46%)
Mar 11, 2014 130.01 130.15 128.93 129.86 7,280,132 +0.73(+0.57%)
Mar 10, 2014 128.88 129.61 128.78 129.13 4,169,721 +0.04(+0.03%)
Mar 07, 2014 128.25 129.23 128.21 129.09 7,577,498 -1.08(-0.83%)
Mar 06, 2014 129.71 130.47 129.47 130.17 5,407,011 +1.28(+0.99%)
Mar 05, 2014 128.71 129.34 128.59 128.89 4,877,483 +0.21(+0.16%)
Mar 04, 2014 128.54 129.24 128.32 128.68 6,340,247 -1.61(-1.24%)
Mar 03, 2014 130.00 130.59 129.81 130.29 11,735,102 +2.67(+2.09%)
Feb 28, 2014 128.27 128.35 127.15 127.62 10,588,738 -0.58(-0.45%)
Feb 27, 2014 128.40 128.80 127.89 128.20 5,066,289 +0.09(+0.07%)
Feb 26, 2014 128.49 128.76 127.49 128.11 7,049,658 -1.10(-0.85%)
Feb 25, 2014 128.62 129.53 128.57 129.21 5,784,565 +0.22(+0.17%)
Feb 24, 2014 128.47 129.06 127.58 128.99 12,047,362 +1.41(+1.11%)
Feb 21, 2014 127.57 128.07 127.15 127.58 7,306,796 -0.02(-0.02%)
Feb 20, 2014 126.75 127.75 126.40 127.60 10,563,431 +1.33(+1.05%)
Feb 19, 2014 127.26 127.45 126.16 126.27 9,373,302 -1.13(-0.89%)
Feb 18, 2014 127.42 127.75 127.09 127.40 7,683,119 +0.25(+0.20%)
Feb 14, 2014 126.99 127.15 127.15 127.15 11,147,900 +1.66(+1.32%)
Feb 13, 2014 124.70 125.60 124.66 125.49 9,166,901 +1.06(+0.85%)
Feb 12, 2014 124.40 124.98 124.13 124.43 6,651,728 +0.07(+0.06%)
Feb 11, 2014 123.38 124.75 123.36 124.36 11,545,612 +1.44(+1.17%)
Feb 10, 2014 122.80 123.16 122.72 122.92 7,330,727 +0.75(+0.61%)
Feb 07, 2014 121.24 122.24 121.23 122.17 6,683,018 +0.93(+0.77%)
Feb 06, 2014 121.38 121.51 120.78 121.24 4,745,144 -0.05(-0.04%)
Feb 05, 2014 121.76 121.88 120.73 121.29 6,796,922 +0.30(+0.25%)
Feb 04, 2014 120.41 121.09 120.39 120.99 5,927,396 -0.33(-0.27%)
Feb 03, 2014 120.47 122.09 120.32 121.32 9,267,043 +1.23(+1.02%)
Jan 31, 2014 120.65 120.86 119.46 120.09 7,984,890 +0.32(+0.27%)
Jan 30, 2014 119.67 120.22 119.60 119.77 8,746,515 -2.70(-2.20%)
Jan 29, 2014 122.19 122.51 121.13 122.47 12,247,744 +1.52(+1.26%)
Jan 28, 2014 121.32 121.40 120.41 120.95 5,146,837 -0.01(-0.01%)
Jan 27, 2014 121.65 122.06 120.72 120.96 7,525,200 -1.33(-1.09%)
Jan 24, 2014 122.06 122.50 121.55 122.29 8,540,453 +0.50(+0.41%)
Jan 23, 2014 120.97 122.02 120.97 121.79 11,026,377 +2.60(+2.18%)
Jan 22, 2014 119.65 119.77 119.17 119.19 4,881,151 -0.51(-0.43%)
Jan 21, 2014 119.23 119.97 119.23 119.70 6,674,553 -1.23(-1.02%)
Jan 17, 2014 120.35 120.93 120.93 120.93 7,923,400 +1.14(+0.95%)
Jan 16, 2014 119.84 119.96 119.57 119.79 3,948,788 +0.13(+0.11%)
Jan 15, 2014 119.89 119.81 119.11 119.66 5,472,514 -0.23(-0.19%)
Jan 14, 2014 120.54 121.06 119.72 119.89 7,501,739 -1.13(-0.93%)
Jan 13, 2014 120.27 121.04 120.20 121.02 5,872,212 +0.76(+0.63%)
Jan 10, 2014 119.72 120.43 119.58 120.26 7,994,809 +1.80(+1.52%)
Jan 09, 2014 118.11 118.69 117.99 118.46 3,970,230 +0.34(+0.29%)
Jan 08, 2014 117.99 118.52 117.50 118.12 7,427,685 -0.70(-0.59%)
Jan 07, 2014 118.46 118.92 118.13 118.82 6,429,050 -0.68(-0.57%)
Jan 06, 2014 119.76 120.39 117.11 119.50 10,106,016 +0.21(+0.18%)
Jan 03, 2014 118.64 119.62 118.59 119.29 5,879,119 +1.29(+1.09%)
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.