Gold SPDR (NY: GLD )

165.99 USD +0.14 (+0.08%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 114.89 115.17 114.66 115.15 11,409,246 -0.65(-0.56%)
Oct 30, 2018 115.85 116.04 115.64 115.80 7,233,354 -0.51(-0.44%)
Oct 29, 2018 116.41 116.54 115.84 116.31 8,741,895 -0.46(-0.39%)
Oct 26, 2018 116.83 117.65 116.46 116.77 15,733,100 +0.37(+0.32%)
Oct 25, 2018 116.58 116.73 116.19 116.40 8,303,235 -0.26(-0.22%)
Oct 24, 2018 116.38 116.72 116.11 116.66 8,562,543 +0.27(+0.23%)
Oct 23, 2018 117.16 117.25 116.33 116.39 12,704,177 +0.68(+0.59%)
Oct 22, 2018 115.57 115.78 115.43 115.71 5,200,759 -0.30(-0.26%)
Oct 19, 2018 116.23 116.24 115.96 116.01 7,453,900 +0.09(+0.08%)
Oct 18, 2018 115.83 116.41 115.63 115.92 7,964,069 +0.13(+0.11%)
Oct 17, 2018 115.89 116.33 115.68 115.79 7,078,155 -0.01(-0.01%)
Oct 16, 2018 116.49 116.60 115.80 115.80 9,531,769 -0.20(-0.17%)
Oct 15, 2018 116.12 116.53 115.89 116.00 11,826,156 +0.77(+0.67%)
Oct 12, 2018 115.58 115.71 115.08 115.23 12,939,300 -0.55(-0.48%)
Oct 11, 2018 114.20 116.04 114.09 115.78 26,808,667 +2.90(+2.57%)
Oct 10, 2018 112.47 112.96 112.25 112.88 10,570,338 +0.28(+0.25%)
Oct 09, 2018 112.37 112.67 111.97 112.60 8,352,255 +0.06(+0.05%)
Oct 08, 2018 112.25 112.59 111.90 112.54 12,111,098 -1.26(-1.11%)
Oct 05, 2018 113.81 114.10 113.57 113.80 7,994,400 +0.32(+0.28%)
Oct 04, 2018 113.83 114.19 113.25 113.48 6,615,612 +0.06(+0.05%)
Oct 03, 2018 113.87 114.05 113.26 113.42 6,674,517 -0.45(-0.40%)
Oct 02, 2018 113.70 114.33 113.61 113.87 10,776,882 +1.30(+1.15%)
Oct 01, 2018 112.40 112.62 112.15 112.57 3,893,012 -0.19(-0.17%)
Sep 28, 2018 112.16 113.00 112.07 112.76 6,020,500 +0.71(+0.63%)
Sep 27, 2018 112.10 112.42 111.85 112.05 7,683,429 -1.00(-0.88%)
Sep 26, 2018 113.11 113.60 112.66 113.05 8,297,329 -0.60(-0.53%)
Sep 25, 2018 113.75 113.89 113.57 113.65 3,004,824 +0.18(+0.16%)
Sep 24, 2018 113.68 113.96 113.43 113.47 4,435,565 -0.02(-0.02%)
Sep 21, 2018 112.87 113.68 112.79 113.49 6,831,500 -0.78(-0.68%)
Sep 20, 2018 114.21 114.37 113.86 114.27 4,384,509 +0.39(+0.34%)
Sep 19, 2018 113.94 114.15 113.68 113.88 4,222,589 +0.44(+0.39%)
Sep 18, 2018 113.79 113.91 113.28 113.44 4,737,781 -0.17(-0.15%)
Sep 17, 2018 113.60 114.03 113.55 113.61 4,726,504 +0.59(+0.52%)
Sep 14, 2018 113.79 113.90 112.91 113.02 5,375,600 -0.74(-0.65%)
Sep 13, 2018 114.72 114.78 113.58 113.76 5,635,964 -0.41(-0.36%)
Sep 12, 2018 113.12 114.39 113.06 114.17 6,312,734 +0.95(+0.84%)
Sep 11, 2018 112.65 113.37 112.42 113.22 3,791,338 +0.07(+0.06%)
Sep 10, 2018 113.26 113.43 113.00 113.15 2,316,703 -0.08(-0.07%)
Sep 07, 2018 113.26 113.60 112.97 113.23 3,714,000 -0.31(-0.27%)
Sep 06, 2018 113.89 114.26 113.28 113.54 4,784,469 +0.22(+0.19%)
Sep 05, 2018 113.36 113.44 113.12 113.32 4,459,198 +0.39(+0.35%)
Sep 04, 2018 112.75 113.07 112.61 112.93 6,615,156 -0.58(-0.51%)
Aug 31, 2018 113.51 113.51 113.51 0 -0.13(-0.11%)
Aug 30, 2018 113.92 113.93 113.24 113.64 5,431,647 -0.56(-0.49%)
Aug 29, 2018 114.16 114.21 113.85 114.20 5,614,994 +0.52(+0.46%)
Aug 28, 2018 114.76 114.87 113.55 113.68 6,101,386 -0.91(-0.79%)
Aug 27, 2018 114.12 114.78 114.12 114.59 4,364,167 +0.43(+0.38%)
Aug 24, 2018 113.25 114.42 113.21 114.16 9,214,700 +1.96(+1.75%)
Aug 23, 2018 112.68 112.88 112.06 112.20 5,497,032 -1.07(-0.94%)
Aug 22, 2018 113.39 113.49 113.07 113.27 6,215,910 +0.25(+0.22%)
Aug 21, 2018 112.77 113.10 112.44 113.02 5,042,324 +0.33(+0.29%)
Aug 20, 2018 112.38 112.74 112.16 112.69 5,312,793 +0.56(+0.50%)
Aug 17, 2018 111.69 112.15 111.38 112.13 8,470,900 +1.03(+0.93%)
Aug 16, 2018 111.46 111.88 111.10 111.10 7,484,570 -0.09(-0.08%)
Aug 15, 2018 112.17 112.18 111.06 111.19 12,393,831 -1.88(-1.66%)
Aug 14, 2018 113.25 113.48 112.84 113.07 7,086,193 +0.11(+0.10%)
Aug 13, 2018 113.81 113.81 112.83 112.96 9,150,346 -1.73(-1.51%)
Aug 10, 2018 114.81 115.23 114.61 114.69 6,757,800 -0.05(-0.04%)
Aug 09, 2018 115.02 115.12 114.69 114.74 4,252,456 -0.17(-0.15%)
Aug 08, 2018 114.75 114.95 114.41 114.91 3,808,297 +0.32(+0.28%)
Aug 07, 2018 114.85 114.93 114.42 114.59 5,188,138 +0.26(+0.23%)
Aug 06, 2018 114.56 114.72 114.31 114.33 5,810,045 -0.59(-0.51%)
Aug 03, 2018 115.09 115.53 114.86 114.92 5,953,200 +0.40(+0.35%)
Aug 02, 2018 115.17 115.23 114.42 114.52 6,202,029 -0.62(-0.54%)
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.