Skip to main content

SPDR GOLD (NY: GLD )

205.09 +1.99 (+0.98%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 153.72 153.90 152.39 153.00 14,864,366 -1.57(-1.02%)
Feb 27, 2013 155.46 155.60 154.08 154.57 9,556,051 -1.65(-1.06%)
Feb 26, 2013 154.39 156.80 153.32 156.22 18,178,032 +3.25(+2.12%)
Feb 22, 2013 152.26 152.99 151.93 152.97 10,093,910 +0.35(+0.23%)
Feb 21, 2013 152.00 153.41 151.90 152.62 17,962,256 +1.18(+0.78%)
Feb 20, 2013 153.90 153.93 150.84 151.44 30,896,576 -3.89(-2.50%)
Feb 19, 2013 155.80 155.84 154.93 155.33 11,803,581 -0.43(-0.28%)
Feb 15, 2013 156.42 156.58 154.56 155.76 23,374,856 -2.59(-1.63%)
Feb 14, 2013 159.31 159.65 158.04 158.35 12,410,174 -0.70(-0.44%)
Feb 13, 2013 159.60 159.64 158.77 159.05 8,961,133 -0.84(-0.53%)
Feb 12, 2013 159.35 160.05 158.88 159.89 7,632,216 +0.19(+0.12%)
Feb 11, 2013 159.78 159.98 159.25 159.70 12,079,863 -1.87(-1.16%)
Feb 08, 2013 161.46 162.02 161.20 161.57 6,086,536 -0.27(-0.17%)
Feb 07, 2013 161.24 162.96 161.13 161.84 12,827,186 -0.55(-0.34%)
Feb 06, 2013 162.13 162.63 161.99 162.39 6,138,687 +0.39(+0.24%)
Feb 04, 2013 161.19 162.42 161.15 162.00 7,354,761 +0.55(+0.34%)
Feb 01, 2013 162.66 162.77 160.87 161.45 12,904,577 +0.25(+0.16%)
Jan 31, 2013 161.62 161.81 160.47 161.20 9,333,857 -0.99(-0.61%)
Jan 30, 2013 162.68 163.04 162.03 162.19 12,009,935 +1.20(+0.75%)
Jan 29, 2013 161.01 161.21 160.69 160.99 7,364,509 +0.70(+0.44%)
Jan 28, 2013 160.24 160.73 160.02 160.29 8,491,559 -0.36(-0.22%)
Jan 25, 2013 160.56 161.04 160.31 160.65 9,037,761 -0.77(-0.48%)
Jan 24, 2013 161.98 162.27 161.18 161.42 13,187,601 -1.79(-1.10%)
Jan 23, 2013 163.92 163.95 163.00 163.21 6,696,794 -0.46(-0.28%)
Jan 22, 2013 163.48 164.22 163.37 163.67 8,586,477 +0.58(+0.36%)
Jan 18, 2013 163.95 163.97 163.02 163.09 10,038,832 -0.26(-0.16%)
Jan 17, 2013 161.94 164.40 161.83 163.35 14,911,402 +0.70(+0.43%)
Jan 16, 2013 162.42 163.03 162.15 162.65 9,214,629 +0.09(+0.06%)
Jan 15, 2013 162.80 163.17 162.35 162.56 10,077,398 +1.02(+0.63%)
Jan 14, 2013 161.88 161.97 161.13 161.54 7,288,865 +0.48(+0.30%)
Jan 11, 2013 161.86 161.90 160.11 161.06 13,675,527 -0.92(-0.57%)
Jan 10, 2013 161.61 162.56 161.61 161.98 11,421,878 +1.49(+0.93%)
Jan 09, 2013 160.77 160.83 159.91 160.49 8,333,223 -0.07(-0.04%)
Jan 08, 2013 160.46 160.99 160.01 160.56 7,694,733 +1.13(+0.71%)
Jan 07, 2013 159.36 159.96 159.15 159.43 9,361,773 -1.01(-0.63%)
Jan 04, 2013 159.52 160.63 158.89 160.44 19,179,856 -0.76(-0.47%)
Jan 03, 2013 162.48 162.88 160.83 161.20 16,070,203 -1.97(-1.21%)
Jan 02, 2013 163.91 164.00 163.14 163.17 10,428,837 +1.15(+0.71%)
Dec 31, 2012 160.54 162.75 160.77 162.02 11,774,935 +1.48(+0.92%)
Dec 28, 2012 160.94 160.97 160.15 160.54 6,854,193 -0.62(-0.38%)
Dec 27, 2012 160.23 161.31 160.05 161.16 8,937,342 +0.38(+0.24%)
Dec 26, 2012 161.36 161.49 160.64 160.78 4,957,228 +0.16(+0.10%)
Dec 24, 2012 160.88 160.96 160.47 160.62 3,699,741 +0.29(+0.18%)
Dec 21, 2012 159.82 160.76 159.78 160.33 13,445,841 +0.60(+0.38%)
Dec 20, 2012 159.87 160.12 158.39 159.73 25,148,326 -1.96(-1.21%)
Dec 19, 2012 161.31 162.22 161.11 161.69 12,991,522 -0.39(-0.24%)
Dec 18, 2012 164.35 164.43 160.90 162.08 23,994,872 -2.36(-1.44%)
Dec 17, 2012 164.16 164.62 164.13 164.44 8,173,134 +0.31(+0.19%)
Dec 14, 2012 164.17 164.48 164.02 164.13 5,352,140 -0.24(-0.15%)
Dec 13, 2012 163.87 164.90 163.78 164.37 9,329,754 -1.40(-0.84%)
Dec 12, 2012 166.20 166.94 165.36 165.77 14,163,939 +0.12(+0.07%)
Dec 11, 2012 165.45 165.66 165.12 165.65 4,721,344 -0.15(-0.09%)
Dec 10, 2012 166.11 166.16 165.72 165.80 4,646,559 +0.64(+0.38%)
Dec 07, 2012 164.88 165.22 164.60 165.16 7,290,613 +0.66(+0.40%)
Dec 06, 2012 163.72 165.00 163.53 164.50 7,274,971 +0.38(+0.23%)
Dec 05, 2012 164.22 164.50 163.20 164.12 10,646,653 -0.30(-0.18%)
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.