Gold SPDR (NY: GLD )

165.66 USD -0.19 (-0.11%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 161.67 162.33 161.22 162.12 7,534,085 +0.84(+0.52%)
Mar 29, 2012 161.14 161.46 159.81 161.28 11,026,261 -0.23(-0.14%)
Mar 28, 2012 162.71 162.98 160.66 161.51 11,008,179 -1.73(-1.06%)
Mar 27, 2012 164.40 164.89 163.13 163.24 10,908,616 -1.16(-0.71%)
Mar 26, 2012 163.17 164.54 162.95 164.40 13,210,317 +2.87(+1.77%)
Mar 23, 2012 160.88 161.88 160.52 161.53 10,689,781 +1.96(+1.23%)
Mar 22, 2012 158.20 159.71 158.13 159.57 11,103,722 -0.64(-0.40%)
Mar 21, 2012 160.63 161.48 160.15 160.21 6,672,613 +0.08(+0.05%)
Mar 20, 2012 160.20 161.08 159.77 160.13 11,643,313 -1.46(-0.90%)
Mar 19, 2012 160.85 162.30 160.72 161.59 9,920,766 +0.29(+0.18%)
Mar 16, 2012 160.08 161.54 159.92 161.30 12,549,955 +0.22(+0.14%)
Mar 15, 2012 159.73 161.98 159.28 161.08 12,689,197 +1.51(+0.95%)
Mar 14, 2012 159.61 160.58 158.80 159.57 28,820,667 -2.73(-1.68%)
Mar 13, 2012 163.94 165.41 161.43 162.30 20,029,115 -2.77(-1.68%)
Mar 12, 2012 165.33 165.58 164.40 165.07 6,523,617 -1.31(-0.79%)
Mar 09, 2012 163.64 166.57 163.25 166.38 13,700,545 +1.10(+0.67%)
Mar 08, 2012 164.74 165.55 164.05 165.28 8,858,148 +1.65(+1.01%)
Mar 07, 2012 162.76 164.02 162.51 163.63 9,553,024 +0.93(+0.57%)
Mar 06, 2012 162.15 162.81 161.78 162.70 15,532,122 -2.95(-1.78%)
Mar 05, 2012 165.77 165.91 164.55 165.65 12,069,834 -0.69(-0.41%)
Mar 02, 2012 166.23 166.83 165.63 166.34 9,301,039 -0.27(-0.16%)
Mar 01, 2012 166.10 167.72 165.75 166.61 19,197,125 +2.32(+1.41%)
Feb 29, 2012 173.19 173.59 164.00 164.29 43,983,083 -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%)
Feb 01, 2012 169.75 170.18 169.08 169.56 7,717,305 +0.25(+0.15%)
Jan 31, 2012 169.77 169.86 167.72 169.31 11,163,064 +1.28(+0.76%)
Jan 30, 2012 168.19 168.54 167.74 168.03 8,419,154 -0.94(-0.56%)
Jan 27, 2012 167.44 169.00 167.41 168.97 13,031,828 +1.70(+1.02%)
Jan 26, 2012 168.05 168.31 167.05 167.27 19,120,002 +0.85(+0.51%)
Jan 25, 2012 161.07 166.55 160.29 166.42 28,930,337 +4.41(+2.72%)
Jan 24, 2012 161.81 162.37 161.53 162.01 7,501,571 -1.15(-0.70%)
Jan 23, 2012 162.32 163.47 162.32 163.16 8,831,870 +1.09(+0.67%)
Jan 20, 2012 160.50 162.09 160.00 162.07 11,618,831 +0.85(+0.53%)
Jan 19, 2012 160.96 161.45 160.33 161.22 8,112,626 -0.38(-0.24%)
Jan 18, 2012 159.94 161.64 159.68 161.60 9,302,087 +1.10(+0.69%)
Jan 17, 2012 161.17 161.65 160.42 160.50 8,278,213 +1.24(+0.78%)
Jan 13, 2012 159.32 159.59 158.01 159.26 8,911,829 -1.12(-0.70%)
Jan 12, 2012 161.02 161.62 159.83 160.38 8,599,095 +0.71(+0.44%)
Jan 11, 2012 159.34 160.05 158.91 159.67 7,967,810 +1.03(+0.65%)
Jan 10, 2012 158.97 159.47 158.47 158.64 8,306,502 +2.14(+1.37%)
Jan 09, 2012 157.36 157.59 156.19 156.50 8,765,996 -0.70(-0.45%)
Jan 06, 2012 158.59 158.63 156.38 157.20 9,792,731 -0.58(-0.37%)
Jan 05, 2012 155.37 158.03 155.25 157.78 11,605,834 +1.07(+0.68%)
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.