Gold SPDR (NY: GLD )

166.04 USD -0.10 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 127.76 128.92 126.13 127.96 16,015,251 -0.16(-0.12%)
Jul 30, 2013 127.95 128.31 127.22 128.12 4,487,696 -0.35(-0.27%)
Jul 29, 2013 128.45 128.78 128.25 128.47 3,554,077 -0.31(-0.24%)
Jul 26, 2013 128.11 128.97 126.78 128.78 6,149,386 +0.11(+0.09%)
Jul 25, 2013 127.70 128.87 127.64 128.67 4,702,336 +1.19(+0.93%)
Jul 24, 2013 129.17 129.40 126.87 127.48 9,962,061 -2.23(-1.72%)
Jul 23, 2013 128.70 130.14 128.35 129.71 8,819,782 +0.87(+0.68%)
Jul 22, 2013 127.63 129.46 127.59 128.84 10,851,400 +3.73(+2.98%)
Jul 19, 2013 124.89 125.42 124.65 125.11 5,768,261 +1.10(+0.89%)
Jul 18, 2013 124.11 124.52 123.78 124.01 6,150,827 +0.74(+0.60%)
Jul 17, 2013 125.04 125.70 122.73 123.27 10,879,744 -1.62(-1.30%)
Jul 16, 2013 124.76 125.21 124.33 124.89 5,576,498 +0.71(+0.57%)
Jul 15, 2013 124.08 124.39 123.84 124.18 4,133,142 +0.05(+0.04%)
Jul 12, 2013 123.52 124.30 123.32 124.13 6,584,026 -0.11(-0.09%)
Jul 11, 2013 124.26 124.36 123.47 124.24 11,279,028 +3.29(+2.72%)
Jul 10, 2013 121.15 122.35 120.59 120.95 14,661,478 +0.33(+0.27%)
Jul 09, 2013 120.84 121.51 120.05 120.62 8,201,358 +1.11(+0.93%)
Jul 08, 2013 119.09 119.66 118.93 119.51 8,651,946 +1.42(+1.20%)
Jul 05, 2013 118.08 118.18 116.74 118.09 11,593,512 -2.65(-2.19%)
Jul 03, 2013 120.70 121.77 120.54 120.74 6,750,238 +0.69(+0.57%)
Jul 02, 2013 121.34 121.47 119.78 120.05 10,550,208 -1.08(-0.89%)
Jul 01, 2013 119.94 121.95 119.38 121.13 15,943,321 +2.02(+1.70%)
Jun 28, 2013 115.22 119.33 114.68 119.11 32,986,544 +0.83(+0.70%)
Jun 26, 2013 119.88 119.90 118.06 118.28 24,684,933 -5.19(-4.20%)
Jun 25, 2013 123.65 123.90 122.88 123.47 9,369,177 -0.46(-0.37%)
Jun 24, 2013 124.31 124.70 123.31 123.93 12,749,106 -1.12(-0.90%)
Jun 21, 2013 125.16 125.57 124.46 125.05 16,602,084 +1.45(+1.17%)
Jun 20, 2013 125.22 126.38 123.33 123.60 28,858,256 -6.99(-5.35%)
Jun 19, 2013 132.58 133.15 130.38 130.59 12,973,038 -1.54(-1.17%)
Jun 18, 2013 132.72 132.96 131.53 132.13 7,378,810 -1.64(-1.23%)
Jun 17, 2013 133.89 134.06 133.52 133.77 4,072,212 -0.66(-0.49%)
Jun 14, 2013 134.00 134.60 133.88 134.43 4,279,367 +0.69(+0.52%)
Jun 13, 2013 133.31 134.20 132.82 133.74 7,161,733 -0.51(-0.38%)
Jun 12, 2013 132.95 134.83 132.83 134.25 6,550,595 +1.00(+0.75%)
Jun 11, 2013 132.31 133.51 132.24 133.25 7,196,478 -0.69(-0.52%)
Jun 10, 2013 133.30 134.28 132.99 133.94 6,141,816 +0.66(+0.50%)
Jun 07, 2013 134.11 134.62 133.18 133.28 11,057,790 -3.25(-2.38%)
Jun 06, 2013 135.39 137.62 134.98 136.53 9,847,611 +1.01(+0.75%)
Jun 05, 2013 135.47 136.37 135.01 135.52 7,443,893 +0.29(+0.21%)
Jun 04, 2013 135.21 135.44 134.27 135.23 5,504,866 -1.28(-0.94%)
Jun 03, 2013 134.77 136.98 134.43 136.51 9,172,992 +2.59(+1.93%)
May 31, 2013 135.71 136.05 133.89 133.92 9,726,565 -2.78(-2.03%)
May 30, 2013 136.67 137.11 136.26 136.70 8,611,641 +1.87(+1.39%)
May 29, 2013 134.09 134.91 133.64 134.83 8,762,124 +1.34(+1.00%)
May 28, 2013 133.68 135.57 132.80 133.49 12,466,378 -0.27(-0.20%)
May 24, 2013 134.11 134.51 133.64 133.76 5,522,984 -0.85(-0.63%)
May 23, 2013 134.51 134.84 133.12 134.61 10,267,440 +2.67(+2.02%)
May 22, 2013 134.18 136.77 130.95 131.94 25,973,665 -0.94(-0.71%)
May 21, 2013 132.17 133.65 131.45 132.88 14,530,473 -2.24(-1.66%)
May 20, 2013 130.88 135.32 130.85 135.12 21,580,337 +4.05(+3.09%)
May 17, 2013 133.17 133.48 131.02 131.07 20,349,768 -3.02(-2.25%)
May 16, 2013 133.18 134.48 133.00 134.09 12,759,168 -0.54(-0.40%)
May 15, 2013 136.59 136.98 134.23 134.63 19,061,379 -3.80(-2.75%)
May 13, 2013 138.46 138.97 138.16 138.43 6,714,040 -1.17(-0.84%)
May 10, 2013 138.22 139.75 137.26 139.60 14,657,797 -1.21(-0.86%)
May 09, 2013 141.33 142.36 140.51 140.81 8,260,764 -1.65(-1.16%)
May 08, 2013 141.78 142.81 141.49 142.46 11,161,083 +2.08(+1.48%)
May 07, 2013 140.38 140.64 139.37 140.38 13,627,227 -1.77(-1.25%)
May 06, 2013 142.33 142.46 141.63 142.15 7,730,280 +0.06(+0.04%)
May 03, 2013 141.70 142.26 141.40 142.09 11,671,919 +0.17(+0.12%)
May 02, 2013 142.00 142.47 141.64 141.92 11,502,145 +0.81(+0.57%)
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.