Gold SPDR (NY: GLD )

165.76 USD -0.09 (-0.05%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 153.09 153.75 150.34 151.99 10,853,357 +1.65(+1.10%)
Dec 29, 2011 149.09 150.72 148.27 150.34 19,789,784 -0.69(-0.46%)
Dec 28, 2011 154.05 154.26 150.66 151.03 16,400,659 -3.88(-2.50%)
Dec 27, 2011 155.08 155.55 154.54 154.91 4,917,681 -1.40(-0.90%)
Dec 23, 2011 156.35 156.49 155.82 156.31 3,565,685 -0.85(-0.54%)
Dec 21, 2011 156.98 157.53 156.13 157.16 11,991,329 +0.18(+0.11%)
Dec 20, 2011 156.82 157.43 156.58 156.98 9,134,635 +2.11(+1.36%)
Dec 19, 2011 155.48 155.86 154.36 154.87 12,487,996 -0.36(-0.23%)
Dec 16, 2011 154.31 155.37 153.90 155.23 18,126,351 +2.90(+1.90%)
Dec 15, 2011 154.74 154.95 151.71 152.33 21,504,594 -0.56(-0.37%)
Dec 14, 2011 156.79 157.34 152.05 152.89 42,283,274 -5.56(-3.51%)
Dec 13, 2011 161.86 163.19 157.76 158.45 24,973,041 -3.54(-2.19%)
Dec 12, 2011 162.35 162.41 161.14 161.99 15,313,858 -4.41(-2.65%)
Dec 09, 2011 166.43 167.34 166.12 166.40 8,354,152 +0.42(+0.26%)
Dec 08, 2011 166.96 167.63 165.73 165.98 11,718,484 -3.42(-2.02%)
Dec 07, 2011 168.79 169.52 167.76 169.40 10,345,241 +1.22(+0.73%)
Dec 06, 2011 166.31 168.57 165.53 168.18 10,381,530 +0.86(+0.51%)
Dec 05, 2011 169.06 169.95 167.06 167.32 10,245,776 -2.50(-1.47%)
Dec 02, 2011 170.65 170.80 169.36 169.82 8,434,991 +0.19(+0.11%)
Dec 01, 2011 169.85 170.57 168.59 169.63 11,610,110 -0.50(-0.29%)
Nov 30, 2011 169.70 170.30 169.06 170.13 11,806,517 +3.25(+1.95%)
Nov 29, 2011 166.40 167.33 166.08 166.88 9,183,125 +0.25(+0.15%)
Nov 28, 2011 166.93 167.14 165.98 166.63 12,002,192 +3.23(+1.98%)
Nov 25, 2011 163.33 165.20 163.29 163.40 6,097,917 -1.43(-0.87%)
Nov 23, 2011 164.55 165.37 163.12 164.83 11,486,855 -0.48(-0.29%)
Nov 22, 2011 164.74 165.92 164.61 165.31 12,090,923 +1.81(+1.11%)
Nov 21, 2011 166.61 166.71 162.07 163.50 22,013,456 -4.12(-2.46%)
Nov 18, 2011 167.23 168.69 166.60 167.62 14,172,895 +0.52(+0.31%)
Nov 17, 2011 170.04 170.30 166.39 167.10 28,457,671 -4.41(-2.57%)
Nov 16, 2011 171.63 172.96 170.57 171.51 15,093,048 -1.85(-1.07%)
Nov 15, 2011 173.35 173.81 171.90 173.36 9,167,875 +0.16(+0.09%)
Nov 14, 2011 173.74 173.86 172.59 173.20 5,886,218 -0.76(-0.44%)
Nov 11, 2011 172.10 174.05 172.07 173.96 8,730,988 +2.82(+1.65%)
Nov 10, 2011 172.43 172.59 168.83 171.14 11,828,126 -0.93(-0.54%)
Nov 09, 2011 174.28 174.81 171.61 172.07 12,277,950 -1.46(-0.84%)
Nov 08, 2011 174.35 175.46 172.90 173.53 16,054,127 -1.45(-0.83%)
Nov 07, 2011 172.85 175.00 172.71 174.98 20,129,522 +4.13(+2.42%)
Nov 04, 2011 171.03 171.34 170.16 170.85 11,062,343 -0.87(-0.51%)
Nov 03, 2011 171.17 172.04 169.90 171.72 17,576,790 +2.66(+1.57%)
Nov 02, 2011 168.59 169.74 167.30 169.06 14,527,324 +1.68(+1.00%)
Nov 01, 2011 164.03 167.41 163.61 167.38 15,317,094 +0.04(+0.02%)
Oct 31, 2011 167.76 168.16 166.91 167.34 8,432,246 -2.28(-1.34%)
Oct 28, 2011 169.64 169.94 168.75 169.62 9,362,855 +0.07(+0.04%)
Oct 27, 2011 167.59 170.29 166.65 169.55 15,845,328 +2.15(+1.28%)
Oct 26, 2011 167.03 168.05 166.42 167.40 17,086,369 +1.81(+1.09%)
Oct 25, 2011 161.24 166.34 160.41 165.59 22,094,573 +4.57(+2.84%)
Oct 24, 2011 160.55 161.33 160.22 161.02 10,176,003 +1.50(+0.94%)
Oct 21, 2011 159.99 160.45 158.94 159.52 13,335,534 +1.75(+1.11%)
Oct 20, 2011 157.62 158.42 156.05 157.77 17,343,838 -2.10(-1.31%)
Oct 19, 2011 161.09 161.43 159.55 159.87 8,522,962 -1.97(-1.22%)
Oct 18, 2011 159.96 162.03 158.30 161.84 15,365,073 -0.78(-0.48%)
Oct 17, 2011 164.00 164.16 161.95 162.62 8,752,014 -0.78(-0.48%)
Oct 14, 2011 163.33 163.82 162.25 163.40 9,744,928 +1.10(+0.68%)
Oct 13, 2011 162.30 162.48 160.82 162.30 8,327,156 -0.96(-0.59%)
Oct 12, 2011 163.70 164.00 162.50 163.26 10,867,641 +1.16(+0.72%)
Oct 11, 2011 162.21 162.51 161.21 162.10 8,255,986 -1.17(-0.71%)
Oct 10, 2011 162.05 163.32 161.14 163.27 8,948,328 +4.09(+2.57%)
Oct 07, 2011 161.02 161.58 158.23 159.18 12,977,972 -1.31(-0.82%)
Oct 06, 2011 160.11 161.11 159.60 160.49 12,389,449 +1.03(+0.65%)
Oct 05, 2011 158.01 160.32 156.44 159.46 15,130,624 +1.82(+1.15%)
Oct 04, 2011 160.95 161.03 155.27 157.64 24,020,579 -3.32(-2.06%)
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.