Gold SPDR (NY: GLD )

165.69 USD -0.16 (-0.10%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 158.43 159.25 157.68 158.29 17,129,123 +0.97(+0.62%)
Jul 28, 2011 157.54 157.60 156.11 157.32 11,367,931 +0.13(+0.08%)
Jul 27, 2011 158.47 158.64 156.69 157.19 18,292,379 -0.58(-0.37%)
Jul 26, 2011 156.97 157.79 156.60 157.77 11,735,157 +0.43(+0.27%)
Jul 25, 2011 157.60 157.80 156.72 157.34 13,020,520 +1.22(+0.78%)
Jul 22, 2011 155.82 156.16 155.68 156.12 11,378,645 +1.29(+0.83%)
Jul 21, 2011 155.91 156.04 154.33 154.83 19,992,818 -1.19(-0.76%)
Jul 20, 2011 154.22 156.02 154.11 156.02 14,559,208 +1.36(+0.88%)
Jul 19, 2011 156.32 156.32 154.10 154.66 22,869,050 -1.91(-1.22%)
Jul 18, 2011 155.76 156.58 155.67 156.57 17,116,909 +1.37(+0.88%)
Jul 15, 2011 154.34 155.29 154.22 155.20 18,452,394 +0.66(+0.43%)
Jul 14, 2011 154.81 155.24 153.95 154.54 17,613,430 +0.40(+0.26%)
Jul 13, 2011 153.76 154.71 153.58 154.14 26,319,037 +1.37(+0.90%)
Jul 12, 2011 151.24 153.32 150.77 152.77 24,033,352 +1.18(+0.78%)
Jul 11, 2011 151.33 151.69 150.20 151.59 20,447,157 +1.34(+0.89%)
Jul 08, 2011 150.32 150.50 149.99 150.25 13,663,009 +1.10(+0.74%)
Jul 07, 2011 148.97 149.35 148.29 149.15 9,520,864 +0.24(+0.16%)
Jul 06, 2011 148.70 149.44 148.58 148.91 14,502,138 +1.28(+0.87%)
Jul 05, 2011 146.96 147.82 146.85 147.63 11,278,069 +2.70(+1.86%)
Jul 01, 2011 144.76 145.07 143.97 144.93 16,367,169 -1.07(-0.73%)
Jun 30, 2011 147.18 147.41 145.98 146.00 12,657,169 -1.18(-0.80%)
Jun 29, 2011 146.77 147.42 146.44 147.18 12,623,618 +0.94(+0.64%)
Jun 28, 2011 146.16 146.77 145.67 146.24 8,803,340 +0.51(+0.35%)
Jun 27, 2011 145.93 146.40 145.20 145.73 11,600,505 -0.53(-0.36%)
Jun 24, 2011 147.86 148.02 145.97 146.26 19,304,388 -2.08(-1.40%)
Jun 23, 2011 148.67 148.84 147.26 148.34 24,854,484 -2.65(-1.76%)
Jun 22, 2011 151.01 151.86 150.56 150.99 14,109,464 +0.23(+0.15%)
Jun 21, 2011 150.26 150.87 150.18 150.76 12,436,665 +0.73(+0.49%)
Jun 20, 2011 150.10 150.26 149.97 150.03 10,450,045 +0.09(+0.06%)
Jun 17, 2011 148.87 150.29 148.83 149.94 19,206,784 +0.97(+0.65%)
Jun 16, 2011 148.83 149.49 148.22 148.97 11,019,136 -0.15(-0.10%)
Jun 15, 2011 148.16 149.55 147.92 149.12 14,487,850 +0.45(+0.30%)
Jun 14, 2011 147.70 148.73 147.48 148.67 10,937,427 +0.90(+0.61%)
Jun 13, 2011 148.66 149.04 147.19 147.77 12,989,053 -1.47(-0.98%)
Jun 10, 2011 149.04 149.78 148.69 149.24 12,346,106 -1.32(-0.88%)
Jun 09, 2011 150.01 151.02 149.75 150.56 7,639,620 +0.75(+0.50%)
Jun 08, 2011 150.02 150.38 149.30 149.81 9,574,800 -0.61(-0.41%)
Jun 07, 2011 150.67 150.85 149.68 150.42 10,138,482 -0.06(-0.04%)
Jun 06, 2011 150.82 151.45 150.21 150.48 11,470,157 +0.26(+0.17%)
Jun 03, 2011 150.28 150.66 149.62 150.22 12,608,508 +1.63(+1.10%)
May 24, 2011 148.48 149.05 148.18 148.59 14,937,763 +0.76(+0.51%)
May 23, 2011 147.04 147.95 146.97 147.83 15,938,825 +0.34(+0.23%)
May 20, 2011 145.82 147.78 144.90 147.49 23,188,966 +1.84(+1.26%)
May 19, 2011 145.12 145.85 144.86 145.65 8,088,493 +0.05(+0.03%)
May 18, 2011 145.55 146.22 145.14 145.60 10,502,891 +0.86(+0.59%)
May 17, 2011 144.23 144.78 143.42 144.74 17,192,279 -0.63(-0.43%)
May 16, 2011 145.88 146.67 145.19 145.37 10,066,485 -0.26(-0.18%)
May 13, 2011 146.72 147.28 144.49 145.63 17,270,054 -0.96(-0.65%)
May 12, 2011 145.88 147.12 144.96 146.59 18,701,372 +0.05(+0.03%)
May 11, 2011 147.24 147.35 145.77 146.54 21,378,309 -1.36(-0.92%)
May 10, 2011 147.19 148.19 146.93 147.90 11,274,703 +0.52(+0.35%)
May 09, 2011 146.67 147.58 146.34 147.38 13,841,685 +2.08(+1.43%)
May 06, 2011 145.24 146.09 144.40 145.30 24,185,173 +1.83(+1.28%)
May 05, 2011 146.82 147.56 142.55 143.47 51,243,912 -4.26(-2.88%)
May 04, 2011 149.86 150.34 146.76 147.73 35,098,860 -2.15(-1.43%)
May 03, 2011 150.43 150.97 148.85 149.88 24,197,444 -0.53(-0.36%)
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.