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 (%)
Jul 31, 2012 157.60 157.72 156.26 156.49 10,919,541 -0.94(-0.60%)
Jul 30, 2012 156.84 157.66 154.81 157.43 7,212,023 -0.11(-0.07%)
Jul 27, 2012 157.64 157.96 156.66 157.54 9,772,627 +0.77(+0.49%)
Jul 26, 2012 156.70 157.26 156.05 156.77 7,343,452 +1.10(+0.71%)
Jul 25, 2012 155.33 156.29 155.05 155.67 9,354,131 +2.15(+1.40%)
Jul 24, 2012 153.63 153.80 152.20 153.52 6,510,878 +0.49(+0.32%)
Jul 23, 2012 152.50 153.33 152.29 153.03 5,256,626 -0.64(-0.42%)
Jul 20, 2012 152.97 154.00 152.75 153.67 8,584,144 +0.29(+0.19%)
Jul 19, 2012 153.73 154.32 152.93 153.38 6,069,917 +0.33(+0.22%)
Jul 18, 2012 152.67 153.60 152.40 153.05 6,807,580 -0.42(-0.27%)
Jul 17, 2012 154.01 154.50 152.45 153.47 13,021,796 -0.74(-0.48%)
Jul 16, 2012 154.43 154.75 153.98 154.21 5,710,680 +0.07(+0.05%)
Jul 13, 2012 153.45 154.94 153.44 154.14 5,080,287 +1.55(+1.02%)
Jul 12, 2012 151.26 153.07 150.85 152.59 11,394,710 -0.40(-0.26%)
Jul 11, 2012 152.58 153.45 152.02 152.99 6,836,977 +0.84(+0.55%)
Jul 10, 2012 155.13 155.18 151.78 152.15 9,730,837 -1.89(-1.23%)
Jul 09, 2012 153.61 154.58 153.43 154.04 4,468,454 +0.33(+0.21%)
Jul 06, 2012 154.23 154.49 152.95 153.71 7,047,172 -1.97(-1.27%)
Jul 05, 2012 155.44 156.40 154.45 155.68 5,358,879 -1.78(-1.13%)
Jul 03, 2012 156.97 157.72 156.77 157.46 5,037,638 +2.37(+1.53%)
Jul 02, 2012 154.67 155.55 154.34 155.09 3,654,132 -0.10(-0.06%)
Jun 29, 2012 155.13 155.95 154.52 155.19 10,378,189 +4.14(+2.74%)
Jun 28, 2012 151.90 152.16 150.15 151.05 8,754,941 -1.78(-1.16%)
Jun 27, 2012 153.30 153.45 152.15 152.83 4,840,649 +0.21(+0.14%)
Jun 26, 2012 153.03 153.30 152.13 152.62 6,123,364 -1.14(-0.74%)
Jun 25, 2012 152.58 154.16 152.25 153.76 6,183,532 +1.12(+0.73%)
Jun 22, 2012 152.04 152.70 151.21 152.64 6,755,920 +0.62(+0.41%)
Jun 21, 2012 153.73 154.23 151.80 152.01 14,447,350 -3.96(-2.54%)
Jun 20, 2012 156.00 157.37 154.26 155.97 16,969,999 -1.19(-0.76%)
Jun 19, 2012 158.00 158.14 156.97 157.16 6,945,695 -0.77(-0.49%)
Jun 18, 2012 157.46 158.21 156.54 157.93 6,732,418 +0.09(+0.06%)
Jun 15, 2012 157.75 158.46 157.42 157.84 13,099,905 +0.09(+0.06%)
Jun 14, 2012 157.12 157.94 156.24 157.75 11,502,355 +0.63(+0.40%)
Jun 13, 2012 157.61 157.65 156.42 157.12 10,109,744 +0.66(+0.42%)
Jun 12, 2012 155.49 157.04 155.45 156.46 13,241,041 +1.10(+0.71%)
Jun 11, 2012 154.83 155.40 153.55 155.36 9,145,963 +0.63(+0.41%)
Jun 08, 2012 153.02 154.83 153.00 154.73 11,077,296 +0.23(+0.15%)
Jun 07, 2012 157.82 157.84 153.19 154.50 18,919,640 -2.71(-1.72%)
Jun 06, 2012 158.90 159.20 156.59 157.21 15,753,021 +0.07(+0.04%)
Jun 05, 2012 156.92 157.27 156.42 157.14 8,082,444 -0.18(-0.11%)
Jun 04, 2012 157.26 157.44 156.16 157.32 11,459,374 -0.18(-0.11%)
Jun 01, 2012 155.41 158.31 154.87 157.50 27,398,094 +5.88(+3.88%)
May 31, 2012 152.03 152.71 150.62 151.62 10,114,274 -0.29(-0.19%)
May 30, 2012 149.74 152.38 148.53 151.91 16,764,138 +0.89(+0.59%)
May 29, 2012 153.47 153.62 150.25 151.02 11,242,957 -1.66(-1.09%)
May 25, 2012 151.89 152.85 151.63 152.68 6,214,306 +1.27(+0.84%)
May 24, 2012 152.71 152.91 150.62 151.41 9,697,015 -0.21(-0.14%)
May 23, 2012 151.50 151.84 148.84 151.62 18,842,018 -0.46(-0.30%)
May 22, 2012 153.59 154.42 151.55 152.08 11,289,274 -2.57(-1.66%)
May 21, 2012 154.11 154.95 153.86 154.65 7,527,476 +0.10(+0.06%)
May 18, 2012 154.46 155.13 153.97 154.55 12,996,222 +1.75(+1.15%)
May 17, 2012 150.83 153.40 150.38 152.80 18,073,030 +3.34(+2.23%)
May 16, 2012 149.48 150.70 148.60 149.46 16,741,633 -0.28(-0.19%)
May 15, 2012 151.16 151.44 149.63 149.74 13,353,917 -1.59(-1.05%)
May 14, 2012 151.58 152.03 151.00 151.33 13,388,137 -2.23(-1.45%)
May 11, 2012 153.44 154.47 153.24 153.56 8,286,155 -1.21(-0.78%)
May 10, 2012 155.16 155.57 154.64 154.77 7,457,941 +0.30(+0.19%)
May 09, 2012 154.10 154.98 153.60 154.47 13,863,745 -1.53(-0.98%)
May 08, 2012 156.61 156.73 154.92 156.00 17,851,118 -3.08(-1.94%)
May 07, 2012 159.31 159.34 158.45 159.08 4,922,177 -0.39(-0.24%)
May 04, 2012 158.82 159.98 158.57 159.47 11,390,544 +0.50(+0.31%)
May 03, 2012 159.16 159.48 158.37 158.97 13,171,638 -1.62(-1.01%)
May 02, 2012 160.74 160.78 159.76 160.59 5,632,275 -0.73(-0.45%)
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.