Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	216.77	217.07	215.53	216.62	6,267,772	+0.70(+0.32%)
Apr 25, 2024	214.47	217.05	214.34	215.92	6,605,475	+1.28(+0.60%)
Apr 24, 2024	214.76	216.35	214.36	214.64	5,739,316	-0.40(-0.19%)
Apr 23, 2024	213.96	215.86	213.87	215.04	10,734,946	-0.53(-0.25%)
Apr 22, 2024	216.35	216.96	215.14	215.57	13,399,285	-5.46(-2.47%)
Apr 19, 2024	220.49	222.36	220.08	221.03	8,688,967	+0.69(+0.31%)
Apr 18, 2024	221.31	221.46	219.31	220.34	6,495,900	+0.75(+0.34%)
Apr 17, 2024	221.05	221.76	218.52	219.59	11,519,693	-1.63(-0.74%)
Apr 16, 2024	220.18	221.99	218.78	221.22	10,741,624	+0.27(+0.12%)
Apr 15, 2024	217.94	221.03	215.16	220.95	13,232,287	+4.06(+1.87%)
Apr 12, 2024	221.87	225.09	216.02	216.89	30,903,962	-2.91(-1.32%)
Apr 11, 2024	216.85	219.84	215.89	219.80	11,441,067	+4.19(+1.94%)
Apr 10, 2024	215.37	217.78	214.68	215.61	13,312,215	-2.06(-0.95%)
Apr 09, 2024	217.81	218.86	216.45	217.67	13,072,125	+1.19(+0.55%)
Apr 08, 2024	215.98	216.81	214.61	216.48	10,327,357	+1.34(+0.62%)
Apr 05, 2024	212.49	215.74	212.22	215.14	13,382,748	+3.62(+1.71%)
Apr 04, 2024	212.00	213.45	211.02	211.52	12,314,526	-1.22(-0.57%)
Apr 03, 2024	210.57	212.83	210.30	212.74	11,408,196	+1.85(+0.88%)
Apr 02, 2024	209.07	211.03	208.36	210.89	13,414,720	+3.07(+1.48%)
Apr 01, 2024	208.68	208.73	206.29	207.82	13,672,230	+2.10(+1.02%)
Mar 28, 2024	204.54	205.56	203.87	205.72	9,249,758	+2.62(+1.29%)
Mar 27, 2024	202.32	203.22	202.32	203.10	6,039,893	+1.46(+0.72%)
Mar 26, 2024	202.65	202.76	201.07	201.64	5,751,822	+0.65(+0.32%)
Mar 25, 2024	201.19	201.95	200.97	200.99	4,033,945	+0.64(+0.32%)
Mar 22, 2024	201.32	201.86	199.72	200.35	6,918,563	-1.62(-0.80%)
Mar 21, 2024	203.88			201.97	7,394,427	-0.21(-0.10%)
Mar 20, 2024	199.16	202.66	199.12	202.18	9,664,824	+2.38(+1.19%)
Mar 19, 2024	199.62	199.81	198.94	199.80	4,656,637	-0.23(-0.11%)
Mar 18, 2024	199.66	200.15	199.51	200.03	7,206,585	+0.32(+0.16%)
Mar 15, 2024	199.94	200.63	199.57	199.71	4,556,724	-0.64(-0.32%)
Mar 14, 2024	200.37	200.47	199.34	200.35	6,863,966	-0.84(-0.42%)
Mar 13, 2024	200.44	201.86	200.35	201.19	5,928,316	+1.40(+0.70%)
Mar 12, 2024	200.42	200.63	199.16	199.79	9,577,663	-2.21(-1.09%)
Mar 11, 2024	201.71	202.41	201.46	202.00	7,328,760	+0.37(+0.18%)
Mar 08, 2024	200.89	203.30	200.45	201.63	13,679,705	+1.69(+0.85%)
Mar 07, 2024	199.54	200.11	198.91	199.94	8,407,294	+1.13(+0.57%)
Mar 06, 2024	198.08	199.30	197.44	198.81	10,455,661	+1.62(+0.82%)
Mar 05, 2024	197.44	198.14	196.65	197.19	9,735,020	+1.18(+0.60%)
Mar 04, 2024	194.15	196.33	193.88	196.01	12,202,843	+3.12(+1.62%)
Mar 01, 2024	190.27	193.40	189.44	192.89	13,482,978	+3.58(+1.89%)
Feb 29, 2024	189.64	189.92	189.23	189.31	6,846,315	+0.97(+0.52%)
Feb 28, 2024	188.34	188.52	188.03	188.34	2,823,486	+0.34(+0.18%)
Feb 27, 2024	188.58	188.72	187.88	188.00	5,156,284	-0.20(-0.11%)
Feb 26, 2024	187.79	188.36	187.53	188.20	4,529,171	-0.42(-0.22%)
Feb 23, 2024	187.56	189.18	187.46	188.62	6,827,280	+1.06(+0.57%)
Feb 22, 2024	187.56	187.64	187.05	187.56	4,564,154	+0.08(+0.04%)
Feb 21, 2024	187.88	188.04	187.10	187.48	5,789,213	+0.01(+0.01%)
Feb 20, 2024	187.96	188.03	187.40	187.47	5,531,108	+1.13(+0.61%)
Feb 16, 2024	185.08	186.67	184.84	186.34	6,518,542	+0.68(+0.37%)
Feb 15, 2024	185.60	186.02	185.09	185.66	6,226,921	+1.24(+0.67%)
Feb 14, 2024	184.27	184.88	183.78	184.42	7,029,874	-0.11(-0.06%)
Feb 13, 2024	185.35	185.38	184.33	184.53	9,548,645	-2.58(-1.38%)
Feb 12, 2024	186.60	187.27	186.36	187.11	4,705,217	-0.49(-0.26%)
Feb 09, 2024	187.56	187.77	187.14	187.60	4,412,736	-0.73(-0.39%)
Feb 08, 2024	187.91	188.53	187.82	188.33	3,873,387	-0.17(-0.09%)
Feb 07, 2024	188.45	189.39	188.28	188.50	7,170,164	-0.05(-0.03%)
Feb 06, 2024	187.94	188.85	187.74	188.55	4,865,400	+0.98(+0.52%)
Feb 05, 2024	186.88	187.82	186.70	187.57	5,436,258	-1.04(-0.55%)
Feb 02, 2024	188.07	188.87	187.85	188.61	7,337,600	-1.80(-0.95%)
Feb 01, 2024	189.71	191.36	188.99	190.41	10,276,510	+1.96(+1.04%)
Jan 31, 2024	189.37	190.46	188.13	188.45	7,836,282	-0.14(-0.07%)
Jan 30, 2024	189.70	189.83	187.97	188.59	4,974,342	+0.26(+0.14%)
Jan 29, 2024	188.31	188.54	187.19	188.33	5,628,061	+1.32(+0.71%)
Jan 26, 2024	187.27	187.38	186.76	187.01	5,264,775	-0.13(-0.07%)
Jan 25, 2024	187.34	187.63	186.46	187.14	4,647,762	+0.74(+0.40%)
Jan 24, 2024	188.33	188.37	186.32	186.40	5,990,837	-1.55(-0.82%)
Jan 23, 2024	187.45	188.15	187.28	187.95	5,188,286	+0.73(+0.39%)
Jan 22, 2024	187.23	187.76	186.85	187.22	4,368,351	-0.71(-0.38%)
Jan 19, 2024	188.26	188.30	187.44	187.93	5,719,672	+0.56(+0.30%)
Jan 18, 2024	186.36	187.40	186.30	187.37	4,684,000	+1.53(+0.82%)
Jan 17, 2024	187.31	187.42	185.45	185.84	8,675,356	-2.07(-1.10%)
Jan 16, 2024	189.15	189.26	187.54	187.91	6,546,875	-1.80(-0.95%)
Jan 12, 2024	190.67	191.08	189.16	189.71	6,833,693	+1.84(+0.98%)
Jan 11, 2024	188.02	188.55	186.56	187.87	6,819,531	+0.37(+0.20%)
Jan 10, 2024	188.14	188.44	187.21	187.50	4,489,005	-0.43(-0.23%)
Jan 09, 2024	188.68	188.78	187.73	187.93	4,435,372	+0.06(+0.03%)
Jan 08, 2024	187.21	188.74	178.28	187.87	6,213,782	-1.48(-0.78%)
Jan 05, 2024	189.68	191.26	189.08	189.35	7,481,883	+0.03(+0.02%)
Jan 04, 2024	189.08	189.75	188.69	189.32	4,404,452	+0.19(+0.10%)
Jan 03, 2024	188.77	189.86	188.16	189.13	8,655,851	-1.59(-0.83%)
Jan 02, 2024	191.44	191.89	190.50	190.72	6,021,245	-0.45(-0.24%)
Dec 29, 2023	190.99	191.64	190.74	191.17	4,612,379	-0.30(-0.16%)
Dec 28, 2023	192.34	192.89	191.44	191.47	6,167,003	-1.12(-0.58%)
Dec 27, 2023	191.77	193.18	191.54	192.59	5,760,998	+0.87(+0.45%)
Dec 26, 2023	190.97	191.74	190.40	191.72	4,498,352	+1.45(+0.76%)
Dec 22, 2023	191.60	191.88	190.07	190.27	7,176,403	+0.84(+0.44%)
Dec 21, 2023	189.21	189.62	188.75	189.43	4,610,193	+1.33(+0.71%)
Dec 20, 2023	188.69	188.96	188.09	188.10	5,907,162	-1.03(-0.54%)
Dec 19, 2023	188.23	189.72	188.13	189.13	6,022,402	+1.28(+0.68%)
Dec 18, 2023	187.50	188.49	187.24	187.85	5,456,259	+0.85(+0.45%)
Dec 15, 2023	188.52	188.96	186.82	187.00	8,324,904	-1.73(-0.92%)
Dec 14, 2023	188.87	189.82	188.08	188.73	9,103,657	+1.10(+0.59%)
Dec 13, 2023	183.82	187.66	183.38	187.63	10,608,236	+4.14(+2.26%)
Dec 12, 2023	183.84	183.98	183.26	183.49	5,052,077	-0.10(-0.05%)
Dec 11, 2023	184.50	184.53	183.15	183.59	9,312,081	-2.05(-1.10%)
Dec 08, 2023	185.93	186.78	184.90	185.64	7,883,204	-2.51(-1.33%)
Dec 07, 2023	188.45	188.59	187.26	188.15	5,799,673	+0.31(+0.17%)
Dec 06, 2023	188.32	188.46	187.50	187.84	5,760,386	+0.69(+0.37%)
Dec 05, 2023	187.55	187.88	186.30	187.15	7,022,973	-0.71(-0.38%)
Dec 04, 2023	189.60	190.38	187.26	187.86	18,438,858	-4.15(-2.16%)
Dec 01, 2023	188.80	192.40	188.69	192.01	16,727,603	+3.26(+1.73%)
Nov 30, 2023	188.89	189.24	188.28	188.75	7,513,320	-0.79(-0.42%)
Nov 29, 2023	189.16	189.99	189.02	189.54	8,406,329	+0.28(+0.15%)
Nov 28, 2023	187.90	189.40	187.52	189.26	10,948,880	+2.49(+1.33%)
Nov 27, 2023	186.56	186.80	185.93	186.77	6,309,717	+1.25(+0.67%)
Nov 24, 2023	185.47	185.75	185.16	185.52	2,445,058	+0.96(+0.52%)
Nov 22, 2023	185.47	185.72	184.27	184.56	4,338,214	-0.79(-0.43%)
Nov 21, 2023	185.57	186.12	185.06	185.35	7,330,772	+1.98(+1.08%)
Nov 20, 2023	182.32	183.48	182.22	183.37	5,389,326	-0.30(-0.16%)
Nov 17, 2023	183.96	184.12	183.45	183.67	4,871,321	-0.02(-0.01%)
Nov 16, 2023	182.85	184.32	182.80	183.69	8,246,732	+2.05(+1.13%)
Nov 15, 2023	182.03	182.18	181.31	181.64	4,908,728	-0.48(-0.26%)
Nov 14, 2023	181.70	182.75	181.62	182.12	6,829,515	+1.61(+0.89%)
Nov 13, 2023	179.40	180.73	179.11	180.51	5,384,564	+1.00(+0.56%)
Nov 10, 2023	180.51	180.59	179.25	179.51	7,611,626	-1.98(-1.09%)
Nov 09, 2023	180.98	182.28	180.89	181.49	6,484,461	+0.72(+0.40%)
Nov 08, 2023	182.01	182.06	180.57	180.77	6,842,896	-1.82(-1.00%)
Nov 07, 2023	182.25	182.65	181.75	182.59	6,794,937	-0.76(-0.41%)
Nov 06, 2023	184.14	184.23	183.34	183.35	8,271,982	-1.44(-0.78%)
Nov 03, 2023	184.48	185.47	184.35	184.79	8,540,407	+0.67(+0.36%)
Nov 02, 2023	184.13	184.28	183.50	184.12	7,370,066	+0.61(+0.33%)
Nov 01, 2023	183.91	185.00	182.67	183.51	9,047,012	-0.58(-0.32%)
Oct 31, 2023	185.08	186.21	183.50	184.09	10,104,194	-1.01(-0.55%)
Oct 30, 2023	185.54	185.70	184.73	185.10	8,755,726	-1.05(-0.56%)
Oct 27, 2023	183.76	186.36	183.47	186.15	14,102,928	+2.14(+1.16%)
Oct 26, 2023	183.40	184.49	182.87	184.01	7,669,893	+0.29(+0.16%)
Oct 25, 2023	183.42	184.30	182.04	183.72	10,083,259	+0.77(+0.42%)
Oct 24, 2023	182.07	183.40	181.68	182.95	6,593,360	-0.02(-0.01%)
Oct 23, 2023	183.51	183.56	182.71	182.97	9,503,166	-0.62(-0.34%)
Oct 20, 2023	183.43	185.23	183.09	183.59	12,833,684	+0.50(+0.27%)
Oct 19, 2023	181.04	183.43	180.82	183.09	13,400,778	+2.22(+1.23%)
Oct 18, 2023	180.89	182.02	179.75	180.87	13,930,179	+2.58(+1.45%)
Oct 17, 2023	178.37	179.13	177.98	178.29	8,231,192	+0.33(+0.19%)
Oct 16, 2023	177.84	178.33	177.53	177.96	8,459,124	-0.87(-0.49%)
Oct 13, 2023	176.89	179.09	176.72	178.83	18,977,892	+5.57(+3.21%)
Oct 12, 2023	174.06	174.23	173.24	173.26	5,911,204	-0.53(-0.30%)
Oct 11, 2023	173.60	174.12	173.26	173.79	7,127,282	+1.26(+0.73%)
Oct 10, 2023	172.08	172.79	171.90	172.53	5,842,428	-0.29(-0.17%)
Oct 09, 2023	171.18	172.86	171.07	172.82	10,243,163	+3.12(+1.84%)
Oct 06, 2023	169.17	170.22	168.50	169.70	9,948,448	+0.87(+0.52%)
Oct 05, 2023	168.74	169.00	168.30	168.83	6,969,863	-0.31(-0.18%)
Oct 04, 2023	169.21	169.41	168.50	169.14	10,023,376	-0.02(-0.01%)
Oct 03, 2023	169.14	170.08	168.75	169.16	11,459,394	-0.49(-0.29%)
Oct 02, 2023	170.23	170.46	169.50	169.65	12,691,314	-1.80(-1.05%)
Sep 29, 2023	173.92	174.03	171.26	171.45	10,427,472	-1.78(-1.03%)
Sep 28, 2023	173.91	174.13	172.32	173.23	10,066,758	-0.87(-0.50%)
Sep 27, 2023	175.27	175.32	173.70	174.10	10,919,065	-2.18(-1.24%)
Sep 26, 2023	176.82	177.14	176.16	176.28	7,180,561	-1.42(-0.80%)
Sep 25, 2023	178.41	177.84	177.65	177.70	5,581,213	-0.92(-0.52%)
Sep 22, 2023	178.65	178.95	178.51	178.62	3,703,083	+0.57(+0.32%)
Sep 21, 2023	177.86	178.49	177.69	178.05	7,572,328	-1.30(-0.72%)
Sep 20, 2023	179.34	180.66	179.32	179.35	9,328,592	+0.13(+0.07%)
Sep 19, 2023	179.54	179.65	179.03	179.22	4,225,017	-0.17(-0.09%)
Sep 18, 2023	178.82	179.41	178.38	179.39	5,039,401	+1.05(+0.59%)
Sep 15, 2023	178.55	179.10	178.34	178.34	5,620,919	+1.17(+0.66%)
Sep 14, 2023	176.50	177.39	176.36	177.17	6,183,598	+0.09(+0.05%)
Sep 13, 2023	177.53	177.75	177.03	177.08	3,872,558	-0.41(-0.23%)
Sep 12, 2023	177.11	177.70	177.05	177.49	4,445,271	-0.92(-0.52%)
Sep 11, 2023	178.97	179.07	178.26	178.41	3,686,152	+0.33(+0.19%)
Sep 08, 2023	178.36	179.04	177.90	178.08	3,293,701	+0.06(+0.03%)
Sep 07, 2023	178.31	178.37	177.90	178.02	3,291,918	+0.19(+0.11%)
Sep 06, 2023	178.33	179.01	177.70	177.83	6,423,313	-0.81(-0.45%)
Sep 05, 2023	179.33	179.44	178.64	178.64	7,058,131	-1.47(-0.82%)
Sep 01, 2023	180.80	181.12	179.51	180.11	5,070,739	+0.09(+0.05%)
Aug 31, 2023	180.37	180.49	179.94	180.02	4,795,382	-0.30(-0.17%)
Aug 30, 2023	180.58	180.88	180.29	180.32	6,580,277	+0.45(+0.25%)
Aug 29, 2023	178.03	179.88	177.90	179.87	7,576,137	+1.74(+0.98%)
Aug 28, 2023	177.65	178.73	177.51	178.13	4,740,382	+0.51(+0.29%)
Aug 25, 2023	177.58	178.38	176.63	177.62	6,132,932	-0.23(-0.13%)
Aug 24, 2023	177.66	178.49	177.41	177.85	5,525,927	-0.04(-0.02%)
Aug 23, 2023	177.32	178.22	177.07	177.89	7,950,295	+1.79(+1.02%)
Aug 22, 2023	175.83	176.25	175.31	176.10	5,892,465	+0.29(+0.16%)
Aug 21, 2023	175.90	175.94	174.96	175.81	4,206,472	+0.48(+0.27%)
Aug 18, 2023	175.83	176.06	175.10	175.33	6,253,039	+0.03(+0.02%)
Aug 17, 2023	176.53	176.56	174.93	175.30	7,931,076	-0.27(-0.15%)
Aug 16, 2023	176.62	176.94	175.56	175.57	6,558,560	-1.02(-0.58%)
Aug 15, 2023	176.75	177.43	176.33	176.59	7,582,235	-0.47(-0.27%)
Aug 14, 2023	176.86	177.58	176.58	177.06	9,528,857	-0.54(-0.30%)
Aug 11, 2023	177.70	178.36	177.49	177.60	5,289,699	+0.00(+0.00%)
Aug 10, 2023	178.22	178.70	177.54	177.60	5,932,578	-0.19(-0.11%)
Aug 09, 2023	178.68	178.92	177.78	177.79	4,642,435	-0.85(-0.48%)
Aug 08, 2023	178.64	179.33	178.46	178.64	6,158,826	-1.14(-0.63%)
Aug 07, 2023	180.15	180.15	179.27	179.78	4,510,253	-0.41(-0.23%)
Aug 04, 2023	180.25	180.77	179.85	180.19	5,326,344	+0.65(+0.36%)
Aug 03, 2023	179.44	179.95	179.28	179.54	4,637,250	-0.06(-0.03%)
Aug 02, 2023	180.57	180.79	179.41	179.60	6,341,828	-0.86(-0.48%)
Aug 01, 2023	180.85	181.38	180.19	180.46	6,263,668	-1.89(-1.04%)
Jul 31, 2023	182.43	183.09	182.31	182.35	5,497,913	+0.49(+0.27%)
Jul 28, 2023	181.48	182.27	181.25	181.86	3,829,213	+1.44(+0.80%)
Jul 27, 2023	181.64	181.64	180.32	180.42	7,591,070	-2.88(-1.57%)
Jul 26, 2023	182.66	183.64	182.31	183.30	6,157,546	+0.89(+0.49%)
Jul 25, 2023	181.72	182.47	181.10	182.41	4,089,937	+1.01(+0.56%)
Jul 24, 2023	182.22	182.54	181.34	181.40	4,367,993	-0.78(-0.43%)
Jul 21, 2023	182.06	182.46	181.68	182.18	3,845,385	-0.56(-0.31%)
Jul 20, 2023	183.73	183.77	182.47	182.74	4,965,648	-0.93(-0.51%)
Jul 19, 2023	183.45	183.84	182.87	183.67	3,930,505	+0.03(+0.02%)
Jul 18, 2023	182.79	184.23	182.32	183.64	8,241,180	+2.08(+1.15%)
Jul 17, 2023	180.99	181.63	180.64	181.56	4,152,591	+0.13(+0.07%)
Jul 14, 2023	181.59	182.17	181.11	181.43	5,390,102	-0.58(-0.32%)
Jul 13, 2023	181.96	182.15	181.49	182.01	4,527,508	+0.13(+0.07%)
Jul 12, 2023	181.18	181.95	181.10	181.88	7,061,008	+2.43(+1.35%)
Jul 11, 2023	179.43	179.71	179.13	179.45	2,818,925	+0.67(+0.37%)
Jul 10, 2023	178.37	178.92	178.26	178.78	3,319,972	+0.14(+0.08%)
Jul 07, 2023	178.38	179.65	178.35	178.64	5,201,152	+1.33(+0.75%)
Jul 06, 2023	177.51	177.80	176.66	177.31	5,132,972	-0.53(-0.30%)
Jul 05, 2023	179.41	179.42	177.82	177.84	5,651,560	-0.63(-0.35%)
Jul 03, 2023	178.61	179.34	178.46	178.47	4,085,720	+0.20(+0.11%)
Jun 30, 2023	177.69	178.53	177.32	178.27	6,420,912	+1.18(+0.67%)
Jun 29, 2023	175.83	177.63	175.79	177.09	6,862,145	-0.19(-0.11%)
Jun 28, 2023	177.23	177.69	176.70	177.28	5,865,566	-0.41(-0.23%)
Jun 27, 2023	179.07	179.29	177.43	177.69	5,035,453	-0.82(-0.46%)
Jun 26, 2023	179.05	179.07	178.42	178.51	3,221,002	+0.31(+0.17%)
Jun 23, 2023	179.60	179.95	178.09	178.20	5,419,800	+0.49(+0.28%)
Jun 22, 2023	178.36	178.99	177.63	177.71	7,947,264	-1.78(-0.99%)
Jun 21, 2023	179.15	179.95	178.19	179.49	6,701,110	-0.26(-0.14%)
Jun 20, 2023	180.06	180.09	179.22	179.75	7,584,456	-1.88(-1.04%)
Jun 16, 2023	181.93	182.62	181.41	181.63	8,904,106	-0.28(-0.15%)

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.

SPDR GOLD (NY: GLD )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

SPDR GOLD (NY: GLD )

Historical Prices

Sections

Services

The Daily Press