Gold SPDR (NY: GLD )

165.88 USD +0.03 (+0.02%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 91.85 91.96 90.53 91.07 24,189,422 -0.97(-1.05%)
Jun 29, 2009 92.32 92.40 91.71 92.04 6,528,675 -0.25(-0.27%)
Jun 26, 2009 92.81 92.93 91.93 92.29 10,418,844 -0.02(-0.02%)
Jun 25, 2009 91.90 92.33 91.82 92.31 11,444,801 +0.86(+0.94%)
Jun 24, 2009 92.09 92.33 91.04 91.45 12,113,714 +0.53(+0.58%)
Jun 23, 2009 90.66 91.03 89.95 90.92 11,958,433 +0.38(+0.42%)
Jun 22, 2009 90.41 90.64 90.13 90.54 12,956,013 -1.36(-1.48%)
Jun 19, 2009 91.81 92.23 91.58 91.90 11,812,321 +0.29(+0.32%)
Jun 18, 2009 92.24 92.50 91.30 91.61 16,239,198 -0.74(-0.80%)
Jun 17, 2009 91.61 92.39 90.15 92.35 12,125,807 +0.42(+0.46%)
Jun 16, 2009 91.87 92.12 91.35 91.93 9,834,169 +0.83(+0.91%)
Jun 15, 2009 91.90 91.90 90.90 91.10 13,116,515 -1.07(-1.16%)
Jun 12, 2009 92.41 92.76 92.00 92.17 13,810,957 -1.53(-1.63%)
Jun 11, 2009 93.13 94.53 93.00 93.70 14,777,581 -0.16(-0.17%)
Jun 10, 2009 94.50 94.53 92.90 93.86 14,441,775 +0.03(+0.03%)
Jun 09, 2009 94.27 94.39 93.44 93.83 9,477,197 +0.27(+0.29%)
Jun 08, 2009 93.30 93.70 92.91 93.56 11,551,023 -0.15(-0.16%)
Jun 05, 2009 94.24 94.79 93.57 93.71 18,601,248 -2.52(-2.62%)
Jun 04, 2009 95.24 96.49 95.20 96.23 13,629,442 +1.82(+1.93%)
Jun 03, 2009 95.90 96.21 94.31 94.41 18,204,773 -1.95(-2.02%)
Jun 02, 2009 96.19 96.97 96.10 96.36 14,532,549 +0.63(+0.66%)
Jun 01, 2009 96.47 96.76 95.63 95.73 17,920,396 -0.47(-0.49%)
May 29, 2009 95.70 96.35 95.58 96.20 18,139,774 +1.96(+2.08%)
May 28, 2009 94.14 94.83 93.80 94.24 14,973,124 +0.79(+0.85%)
May 27, 2009 93.73 94.28 93.10 93.45 13,686,074 -0.31(-0.33%)
May 26, 2009 92.95 93.84 92.85 93.76 12,355,070 -0.39(-0.41%)
May 22, 2009 94.25 94.42 93.80 94.15 15,408,556 +0.30(+0.32%)
May 21, 2009 92.35 93.86 91.93 93.85 21,807,781 +1.60(+1.73%)
May 20, 2009 91.54 92.44 91.52 92.25 18,272,447 +1.29(+1.42%)
May 19, 2009 90.64 91.35 90.57 90.96 9,630,277 +0.60(+0.66%)
May 18, 2009 91.53 91.57 90.14 90.36 17,338,547 -1.19(-1.30%)
May 15, 2009 91.15 91.81 91.10 91.55 11,707,303 +0.52(+0.57%)
May 14, 2009 90.90 91.26 90.70 91.03 8,021,007 -0.06(-0.07%)
May 13, 2009 90.44 91.50 89.36 91.09 17,428,479 +0.39(+0.43%)
May 12, 2009 90.40 90.84 89.95 90.70 15,741,921 +1.01(+1.13%)
May 11, 2009 89.64 90.01 89.50 89.69 12,211,457 -0.29(-0.32%)
May 08, 2009 89.71 90.09 88.91 89.98 10,940,584 +0.54(+0.60%)
May 07, 2009 90.17 90.30 89.24 89.44 14,797,282 -0.10(-0.11%)
May 06, 2009 89.46 89.69 88.84 89.54 11,334,895 +1.29(+1.46%)
May 05, 2009 89.71 89.73 87.88 88.25 9,954,201 -0.39(-0.44%)
May 04, 2009 88.70 88.70 88.36 88.64 10,810,848 +1.69(+1.94%)
May 01, 2009 86.75 87.49 86.69 86.95 6,122,461 -0.32(-0.37%)
Apr 30, 2009 86.83 87.78 86.54 87.27 9,712,834 -1.06(-1.20%)
Apr 29, 2009 88.31 88.78 87.67 88.33 8,080,699 +0.58(+0.66%)
Apr 28, 2009 87.33 87.90 87.11 87.75 8,570,029 -1.26(-1.42%)
Apr 27, 2009 89.33 89.79 88.94 89.01 7,147,560 -0.71(-0.79%)
Apr 24, 2009 89.10 89.84 88.83 89.72 11,425,822 +0.92(+1.04%)
Apr 23, 2009 87.71 89.37 87.62 88.80 16,620,993 +1.42(+1.63%)
Apr 22, 2009 87.03 87.82 86.80 87.38 10,058,717 +0.54(+0.62%)
Apr 21, 2009 87.85 87.88 86.33 86.84 10,655,517 -0.11(-0.13%)
Apr 20, 2009 86.03 87.34 86.00 86.95 12,658,791 +1.73(+2.03%)
Apr 17, 2009 85.75 86.37 84.92 85.22 22,332,857 -0.59(-0.69%)
Apr 16, 2009 87.38 87.45 85.68 85.81 21,015,159 -1.69(-1.93%)
Apr 15, 2009 87.42 87.94 87.23 87.50 6,856,952 +0.13(+0.15%)
Apr 14, 2009 87.78 87.81 87.04 87.37 7,154,797 -0.51(-0.58%)
Apr 13, 2009 88.03 88.45 87.60 87.88 7,243,187 +1.57(+1.82%)
Apr 09, 2009 86.33 86.88 86.10 86.31 9,608,703 -0.30(-0.35%)
Apr 08, 2009 87.18 87.52 86.26 86.61 12,226,312 -0.13(-0.15%)
Apr 07, 2009 86.27 88.26 86.17 86.74 11,006,777 +1.47(+1.72%)
Apr 06, 2009 86.40 86.44 84.97 85.27 22,867,060 -2.32(-2.65%)
Apr 03, 2009 88.96 89.44 87.52 87.59 16,346,446 -1.21(-1.36%)
Apr 02, 2009 88.75 89.36 87.92 88.80 24,809,851 -2.23(-2.45%)
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.