Indicators

SPDR GOLD (NY: GLD )

216.62 +0.70 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	162.58	163.40	162.32	162.91	12,584,000	+1.19(+0.74%)
May 28, 2020	162.12	162.46	160.90	161.72	9,760,991	+0.54(+0.34%)
May 27, 2020	159.42	161.34	159.20	161.18	13,062,778	+0.29(+0.18%)
May 26, 2020	162.58	162.58	160.69	160.89	13,958,083	-2.32(-1.42%)
May 22, 2020	162.88	163.47	162.74	163.21	8,540,900	+0.96(+0.59%)
May 21, 2020	163.46	163.58	161.37	162.25	11,788,282	-2.40(-1.46%)
May 20, 2020	164.54	164.96	163.89	164.65	10,664,145	+0.39(+0.24%)
May 19, 2020	163.60	164.43	163.04	164.26	8,528,759	+1.57(+0.97%)
May 18, 2020	164.33	164.49	162.41	162.69	14,137,274	-1.24(-0.76%)
May 15, 2020	164.02	164.80	163.08	163.93	13,918,800	+0.92(+0.56%)
May 14, 2020	161.53	163.34	161.51	163.01	17,081,822	+1.43(+0.89%)
May 13, 2020	160.94	161.62	160.54	161.58	10,944,502	+1.54(+0.96%)
May 12, 2020	160.30	160.95	159.72	160.04	10,389,458	+0.62(+0.39%)
May 11, 2020	160.34	160.71	158.89	159.42	11,208,809	-1.00(-0.62%)
May 08, 2020	161.08	162.00	160.00	160.42	12,244,500	-0.97(-0.60%)
May 07, 2020	159.50	161.96	159.36	161.39	13,693,876	+2.44(+1.54%)
May 06, 2020	158.99	159.81	158.10	158.95	13,349,512	-2.07(-1.29%)
May 05, 2020	160.16	161.10	159.33	161.02	10,558,038	+0.68(+0.42%)
May 04, 2020	160.33	160.95	159.91	160.34	7,985,408	+0.56(+0.35%)

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.