Gold SPDR (NY: GLD )

166.08 USD +0.23 (+0.14%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 167.02 167.62 165.44 165.85 27,464,477 -5.26(-3.07%)
Jun 16, 2021 173.91 174.46 171.03 171.11 16,908,105 -2.94(-1.69%)
Jun 15, 2021 174.78 174.91 173.34 174.05 7,549,260 -0.66(-0.38%)
Jun 14, 2021 173.16 175.06 172.95 174.71 7,732,451 -1.03(-0.59%)
Jun 11, 2021 176.33 176.57 175.48 175.74 7,866,866 -2.00(-1.13%)
Jun 10, 2021 176.70 177.85 176.48 177.74 9,895,649 +0.76(+0.43%)
Jun 09, 2021 177.38 177.80 176.78 176.98 6,345,809 -0.34(-0.19%)
Jun 08, 2021 177.23 177.54 176.37 177.32 5,895,918 -0.55(-0.31%)
Jun 07, 2021 176.96 177.90 176.63 177.87 7,706,626 +0.71(+0.40%)
Jun 04, 2021 176.65 177.57 176.61 177.16 8,375,266 +1.89(+1.08%)
Jun 03, 2021 175.83 175.83 174.66 175.27 10,152,095 -3.50(-1.96%)
Jun 02, 2021 178.34 178.78 177.97 178.77 6,621,219 +0.87(+0.49%)
Jun 01, 2021 178.76 178.85 177.19 177.90 9,166,398 -0.48(-0.27%)
May 28, 2021 177.46 178.43 177.24 178.38 9,968,324 +0.67(+0.38%)
May 27, 2021 177.39 177.82 176.81 177.71 7,987,403 +0.07(+0.04%)
May 26, 2021 178.37 178.61 177.04 177.64 8,494,356 -0.31(-0.17%)
May 25, 2021 176.15 177.95 176.04 177.95 9,030,766 +1.60(+0.91%)
May 24, 2021 176.15 176.59 175.87 176.35 5,556,262 +0.31(+0.18%)
May 21, 2021 176.58 176.86 175.15 176.04 7,679,940 +0.08(+0.05%)
May 20, 2021 175.32 176.46 175.11 175.96 9,794,148 +0.80(+0.46%)
May 19, 2021 175.14 177.00 174.35 175.16 20,763,305 +0.12(+0.07%)
May 18, 2021 175.18 175.21 174.46 175.04 7,281,644 +0.34(+0.19%)
May 17, 2021 173.30 175.00 173.28 174.70 11,948,545 +2.01(+1.16%)
May 14, 2021 172.05 172.70 171.82 172.69 9,686,777 +1.56(+0.91%)
May 13, 2021 170.35 171.26 170.23 171.13 8,081,338 +0.70(+0.41%)
May 12, 2021 171.43 171.84 170.35 170.43 12,656,127 -1.71(-0.99%)
May 11, 2021 170.56 172.17 170.28 172.14 8,345,288 +0.03(+0.02%)
May 10, 2021 172.74 172.84 171.78 172.11 8,270,727 +0.52(+0.30%)
May 07, 2021 171.53 172.55 171.00 171.59 14,753,034 +1.53(+0.90%)
May 06, 2021 167.95 170.22 167.92 170.06 13,572,876 +2.79(+1.67%)
May 05, 2021 166.87 167.31 166.61 167.27 5,946,342 +0.69(+0.41%)
May 04, 2021 167.69 168.55 165.50 166.58 10,311,083 -1.23(-0.73%)
May 03, 2021 167.61 168.43 167.41 167.81 9,012,394 +2.15(+1.30%)
Apr 30, 2021 165.86 166.00 165.24 165.66 6,248,700 -0.56(-0.34%)
Apr 29, 2021 165.58 166.26 164.47 166.22 9,066,748 -0.69(-0.41%)
Apr 28, 2021 165.75 166.96 165.49 166.91 6,930,871 +0.49(+0.29%)
Apr 27, 2021 166.92 167.15 166.28 166.42 5,362,254 -0.42(-0.25%)
Apr 26, 2021 166.63 166.87 166.05 166.84 4,784,845 +0.44(+0.26%)
Apr 23, 2021 167.37 167.53 165.78 166.40 7,107,400 -0.64(-0.38%)
Apr 22, 2021 167.11 167.53 166.49 167.04 7,677,201 -1.09(-0.65%)
Apr 21, 2021 167.18 168.39 167.15 168.13 8,378,468 +1.65(+0.99%)
Apr 20, 2021 165.65 166.81 165.62 166.48 6,529,765 +0.59(+0.36%)
Apr 19, 2021 165.91 166.44 165.72 165.89 5,720,745 -0.46(-0.28%)
Apr 16, 2021 166.24 166.81 165.94 166.35 10,057,600 +1.00(+0.60%)
Apr 15, 2021 164.07 165.79 164.03 165.35 8,248,829 +2.63(+1.62%)
Apr 14, 2021 162.77 163.05 162.30 162.72 6,310,119 -0.71(-0.43%)
Apr 13, 2021 163.18 163.85 163.03 163.43 6,993,103 +1.15(+0.71%)
Apr 12, 2021 162.73 162.80 161.81 162.28 4,896,036 -0.99(-0.61%)
Apr 09, 2021 162.75 163.66 162.48 163.27 6,657,800 -1.24(-0.75%)
Apr 08, 2021 164.17 164.77 164.14 164.51 6,572,346 +1.75(+1.08%)
Apr 07, 2021 162.82 163.31 162.50 162.76 5,435,215 -0.46(-0.28%)
Apr 06, 2021 162.79 163.53 162.75 163.22 6,760,817 +1.30(+0.80%)
Apr 05, 2021 161.52 162.40 161.36 161.92 6,157,990 -0.06(-0.04%)
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.