Skip to main content

SPDR GOLD (NY: GLD )

204.30 +1.20 (+0.59%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 62.00 62.30 61.73 62.29 4,842,300 +0.87(+1.42%)
Aug 30, 2006 61.49 61.66 61.09 61.42 2,900,600 +0.48(+0.79%)
Aug 29, 2006 61.00 61.09 60.32 60.94 3,609,800 -0.06(-0.10%)
Aug 28, 2006 61.80 61.80 60.83 61.00 3,584,600 -0.77(-1.25%)
Aug 25, 2006 61.88 62.00 61.58 61.77 2,127,000 +0.02(+0.03%)
Aug 24, 2006 61.98 62.06 61.45 61.75 2,198,000 -0.08(-0.13%)
Aug 23, 2006 62.56 62.68 61.75 61.83 3,573,700 -0.22(-0.35%)
Aug 22, 2006 62.05 62.20 61.61 62.05 4,067,700 -0.39(-0.62%)
Aug 21, 2006 62.09 62.48 61.80 62.44 3,595,900 +1.40(+2.29%)
Aug 18, 2006 61.49 61.50 60.30 61.04 6,419,100 +0.01(+0.02%)
Aug 17, 2006 62.32 62.35 60.96 61.03 4,216,000 -1.46(-2.34%)
Aug 16, 2006 62.63 62.89 62.24 62.49 3,332,900 +0.48(+0.77%)
Aug 15, 2006 61.95 62.27 61.68 62.01 4,833,600 -0.24(-0.39%)
Aug 14, 2006 62.39 62.90 62.02 62.25 3,526,100 -0.46(-0.73%)
Aug 11, 2006 63.58 64.10 62.24 62.71 6,962,800 -0.54(-0.85%)
Aug 10, 2006 64.02 64.38 62.97 63.25 6,869,900 -1.38(-2.14%)
Aug 09, 2006 64.56 65.13 64.39 64.63 4,369,600 +0.66(+1.03%)
Aug 08, 2006 63.98 64.57 63.85 63.97 5,574,200 -0.53(-0.82%)
Aug 07, 2006 64.47 64.81 64.25 64.50 2,493,800 +0.22(+0.34%)
Aug 04, 2006 64.87 64.98 64.00 64.28 4,811,600 +0.16(+0.25%)
Aug 03, 2006 64.00 64.33 63.55 64.12 3,840,600 -0.63(-0.97%)
Aug 02, 2006 64.74 65.22 64.40 64.75 5,052,000 +0.43(+0.67%)
Aug 01, 2006 62.92 64.46 62.92 64.32 4,670,100 +1.16(+1.84%)
Jul 31, 2006 63.12 63.35 62.44 63.16 3,420,200 +0.05(+0.08%)
Jul 28, 2006 62.78 63.34 62.75 63.11 3,156,400 +0.21(+0.33%)
Jul 27, 2006 63.53 63.61 62.55 62.90 4,698,600 +0.90(+1.45%)
Jul 26, 2006 61.35 62.36 60.93 62.00 3,376,000 +0.45(+0.73%)
Jul 25, 2006 61.34 61.60 60.56 61.55 4,736,800 +0.41(+0.67%)
Jul 24, 2006 60.63 61.23 59.83 61.14 7,281,400 -0.57(-0.92%)
Jul 21, 2006 63.19 63.25 61.21 61.71 6,949,300 -0.83(-1.33%)
Jul 20, 2006 63.40 63.97 62.40 62.54 6,402,700 -1.49(-2.33%)
Jul 19, 2006 62.57 64.24 62.48 64.03 7,261,300 +1.13(+1.80%)
Jul 18, 2006 64.75 64.75 62.34 62.90 7,639,400 -1.05(-1.64%)
Jul 17, 2006 64.79 65.22 63.67 63.95 9,905,700 -1.90(-2.89%)
Jul 14, 2006 65.90 66.42 65.70 65.85 10,035,300 +0.30(+0.46%)
Jul 13, 2006 65.09 65.68 64.11 65.55 12,225,300 +0.63(+0.97%)
Jul 12, 2006 64.65 65.19 63.01 64.92 9,450,300 +1.11(+1.74%)
Jul 11, 2006 62.83 63.98 62.70 63.81 5,787,000 +1.79(+2.89%)
Jul 10, 2006 62.13 62.50 61.99 62.02 3,512,500 -0.61(-0.97%)
Jul 07, 2006 62.84 63.05 62.46 62.63 5,328,700 -0.39(-0.62%)
Jul 06, 2006 62.46 63.20 62.05 63.02 5,686,600 +0.52(+0.83%)
Jul 05, 2006 62.48 62.63 61.44 62.50 8,178,400 +0.32(+0.51%)
Jul 03, 2006 61.96 62.37 61.88 62.18 3,078,500 +0.95(+1.55%)
Jun 30, 2006 60.87 61.35 60.68 61.23 7,773,800 +1.71(+2.87%)
Jun 29, 2006 58.00 59.78 58.00 59.52 10,742,000 +1.98(+3.44%)
Jun 28, 2006 58.15 58.19 57.35 57.54 2,898,900 -0.14(-0.24%)
Jun 27, 2006 58.71 59.26 57.68 57.68 6,515,900 -0.60(-1.03%)
Jun 26, 2006 58.25 58.33 57.42 58.28 3,423,600 +0.29(+0.50%)
Jun 23, 2006 57.27 58.30 57.27 57.99 6,106,700 +0.26(+0.45%)
Jun 22, 2006 58.17 58.61 57.66 57.73 5,374,900 -0.60(-1.03%)
Jun 21, 2006 56.62 58.77 56.62 58.33 6,162,100 +1.03(+1.80%)
Jun 20, 2006 56.64 57.48 56.16 57.30 11,072,400 +0.94(+1.67%)
Jun 19, 2006 56.85 57.25 56.15 56.36 5,737,600 -1.32(-2.29%)
Jun 16, 2006 57.30 57.93 56.43 57.68 7,319,400 +0.36(+0.63%)
Jun 15, 2006 57.12 57.62 56.33 57.32 11,909,600 +1.70(+3.06%)
Jun 14, 2006 56.65 56.91 55.05 55.62 12,656,200 -0.30(-0.54%)
Jun 13, 2006 58.10 58.65 55.81 55.92 26,221,500 -4.11(-6.85%)
Jun 12, 2006 60.78 60.84 59.98 60.03 4,122,800 -0.42(-0.69%)
Jun 09, 2006 61.17 61.38 59.71 60.45 7,414,800 -0.46(-0.76%)
Jun 08, 2006 61.50 61.53 60.43 60.91 14,228,500 -1.37(-2.20%)
Jun 07, 2006 61.54 62.85 61.35 62.28 10,172,700 -0.27(-0.43%)
Jun 06, 2006 62.58 62.67 62.16 62.55 7,175,100 -0.74(-1.17%)
Jun 05, 2006 63.82 64.19 63.12 63.29 6,018,800 -0.21(-0.33%)
Jun 02, 2006 63.10 63.59 62.53 63.50 6,958,900 +0.94(+1.50%)
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.