Skip to main content

SPDR GOLD (NY: GLD )

204.85 +1.75 (+0.86%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 164.06 164.83 163.87 164.42 10,206,339 -1.63(-0.98%)
Nov 30, 2012 166.94 167.22 165.53 166.05 8,414,250 -1.13(-0.68%)
Nov 29, 2012 167.14 167.50 166.85 167.18 7,446,114 +0.63(+0.38%)
Nov 28, 2012 165.43 166.84 165.38 166.55 12,879,422 -2.16(-1.28%)
Nov 27, 2012 169.14 169.40 168.62 168.71 7,314,215 -0.72(-0.42%)
Nov 26, 2012 169.56 169.73 169.25 169.43 5,377,700 -0.18(-0.11%)
Nov 23, 2012 167.97 170.01 167.80 169.61 6,110,069 +2.05(+1.22%)
Nov 21, 2012 167.19 167.82 166.97 167.56 3,811,125 +0.17(+0.10%)
Nov 20, 2012 167.75 168.02 166.84 167.39 5,495,404 -0.48(-0.29%)
Nov 19, 2012 167.75 168.16 167.38 167.87 6,764,364 +1.99(+1.20%)
Nov 16, 2012 165.74 166.36 165.47 165.88 6,944,889 -0.21(-0.13%)
Nov 15, 2012 167.00 167.06 165.18 166.09 10,022,752 -1.05(-0.63%)
Nov 14, 2012 167.46 168.04 166.78 167.14 8,510,446 +0.04(+0.02%)
Nov 13, 2012 166.66 167.94 166.63 167.10 6,463,226 -0.35(-0.21%)
Nov 12, 2012 168.10 168.28 167.21 167.45 5,647,556 -0.37(-0.22%)
Nov 09, 2012 168.21 168.54 167.55 167.82 7,361,849 -0.17(-0.10%)
Nov 08, 2012 166.14 168.16 166.12 167.99 8,814,264 +1.50(+0.90%)
Nov 07, 2012 166.87 167.13 165.04 166.49 13,194,467 +0.19(+0.11%)
Nov 06, 2012 163.86 166.77 163.61 166.30 16,038,617 +3.07(+1.88%)
Nov 05, 2012 163.12 163.42 162.81 163.23 6,155,923 +0.63(+0.39%)
Nov 02, 2012 164.45 164.47 162.30 162.60 14,763,525 -3.47(-2.09%)
Nov 01, 2012 167.02 167.04 166.04 166.07 6,017,921 -0.76(-0.46%)
Oct 31, 2012 166.47 167.28 166.38 166.83 4,681,492 +0.90(+0.54%)
Oct 26, 2012 166.23 165.93 165.93 165.93 6,441,300 -0.09(-0.05%)
Oct 25, 2012 166.29 166.53 165.77 166.02 7,013,638 +1.16(+0.70%)
Oct 24, 2012 165.78 165.83 164.60 164.86 10,794,499 -0.57(-0.34%)
Oct 23, 2012 166.04 166.06 165.12 165.43 11,862,361 -1.54(-0.92%)
Oct 19, 2012 168.42 168.45 166.23 166.97 13,861,459 -1.82(-1.08%)
Oct 18, 2012 168.80 169.31 168.59 168.79 6,605,881 -0.75(-0.44%)
Oct 17, 2012 169.21 169.95 168.92 169.54 5,203,152 +0.12(+0.07%)
Oct 16, 2012 168.87 169.45 168.67 169.42 6,203,988 +1.07(+0.64%)
Oct 15, 2012 169.01 169.10 167.53 168.35 10,704,892 -1.71(-1.01%)
Oct 12, 2012 171.15 171.41 169.81 170.06 8,267,221 -1.26(-0.74%)
Oct 11, 2012 171.30 171.95 171.13 171.32 5,714,681 +0.48(+0.28%)
Oct 10, 2012 170.54 171.34 170.30 170.84 7,361,241 -0.15(-0.09%)
Oct 09, 2012 171.86 172.17 170.56 170.99 7,750,657 -1.06(-0.62%)
Oct 08, 2012 171.75 172.28 171.68 172.05 3,748,838 -0.57(-0.33%)
Oct 05, 2012 172.87 173.37 172.01 172.62 8,870,943 -0.99(-0.57%)
Oct 04, 2012 173.20 174.07 172.92 173.61 10,376,707 +1.20(+0.70%)
Oct 03, 2012 172.51 172.61 171.89 172.41 5,646,771 +0.31(+0.18%)
Oct 02, 2012 172.47 172.70 171.59 172.10 7,053,345 -0.19(-0.11%)
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.