Gold SPDR (NY: GLD )

169.53 USD +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 42.87 42.87 42.70 42.82 1,363,200 +0.21(+0.49%)
Mar 30, 2005 42.65 42.81 42.56 42.61 1,324,300 +0.05(+0.12%)
Mar 29, 2005 42.61 42.63 42.54 42.56 1,197,800 +0.02(+0.05%)
Mar 28, 2005 42.45 42.58 42.41 42.54 581,100 +0.15(+0.35%)
Mar 24, 2005 42.51 42.54 42.37 42.39 1,466,400 -0.03(-0.07%)
Mar 23, 2005 42.60 42.67 42.35 42.42 2,618,600 -0.23(-0.54%)
Mar 22, 2005 43.21 43.22 42.55 42.65 2,609,400 -0.44(-1.02%)
Mar 21, 2005 43.24 43.25 42.87 43.09 3,814,400 -0.80(-1.83%)
Mar 18, 2005 43.61 43.95 43.60 43.89 1,207,500 +0.07(+0.16%)
Mar 17, 2005 43.97 43.97 43.67 43.82 1,525,200 -0.49(-1.11%)
Mar 16, 2005 44.29 44.35 44.20 44.31 2,223,300 +0.25(+0.57%)
Mar 15, 2005 44.23 44.23 43.93 44.06 1,254,900 +0.03(+0.07%)
Mar 14, 2005 44.26 44.26 43.95 44.03 866,600 -0.40(-0.90%)
Mar 11, 2005 44.31 44.67 44.28 44.43 2,659,600 +0.23(+0.52%)
Mar 10, 2005 44.16 44.25 44.00 44.20 2,065,000 +0.18(+0.41%)
Mar 09, 2005 43.95 44.20 43.92 44.02 3,025,000 -0.01(-0.02%)
Mar 08, 2005 43.71 44.08 43.59 44.03 2,674,900 +0.56(+1.29%)
Mar 07, 2005 43.32 43.51 43.26 43.47 1,290,100 +0.09(+0.21%)
Mar 04, 2005 43.33 43.52 43.31 43.38 915,000 +0.41(+0.95%)
Mar 03, 2005 43.06 43.13 42.90 42.97 1,924,600 -0.28(-0.65%)
Mar 02, 2005 43.16 43.35 43.08 43.25 1,188,000 +0.03(+0.07%)
Mar 01, 2005 43.30 43.37 43.10 43.22 3,245,500 -0.30(-0.69%)
Feb 28, 2005 43.68 43.74 43.52 43.52 759,100 +0.02(+0.05%)
Feb 25, 2005 43.41 43.55 43.22 43.50 1,100,100 +0.17(+0.39%)
Feb 24, 2005 43.48 43.48 43.20 43.33 1,219,300 -0.09(-0.21%)
Feb 23, 2005 43.29 43.55 43.15 43.42 1,534,900 -0.15(-0.34%)
Feb 22, 2005 43.39 43.63 43.20 43.57 3,378,500 +0.82(+1.92%)
Feb 18, 2005 42.71 42.82 42.64 42.75 863,200 +0.02(+0.05%)
Feb 17, 2005 42.52 42.81 42.51 42.73 3,054,200 +0.21(+0.49%)
Feb 16, 2005 42.32 42.60 42.20 42.52 1,820,300 -0.06(-0.14%)
Feb 15, 2005 42.40 42.60 42.34 42.58 1,559,900 +0.03(+0.07%)
Feb 14, 2005 42.37 42.63 42.32 42.55 2,351,800 +0.47(+1.12%)
Feb 11, 2005 41.89 42.16 41.83 42.08 1,896,500 +0.33(+0.79%)
Feb 10, 2005 41.53 41.84 41.45 41.75 7,774,500 +0.44(+1.07%)
Feb 09, 2005 41.03 41.36 41.02 41.31 3,477,900 +0.05(+0.12%)
Feb 08, 2005 41.19 41.40 41.05 41.26 1,296,800 -0.01(-0.02%)
Feb 07, 2005 41.55 41.55 41.21 41.27 1,754,000 -0.20(-0.48%)
Feb 04, 2005 41.59 41.65 41.39 41.47 1,819,400 -0.21(-0.50%)
Feb 03, 2005 41.56 41.74 41.50 41.68 2,446,400 -0.48(-1.14%)
Feb 02, 2005 42.22 42.23 42.02 42.16 956,500 +0.06(+0.14%)
Feb 01, 2005 42.09 42.14 41.95 42.10 1,088,900 -0.12(-0.28%)
Jan 31, 2005 42.21 42.30 41.96 42.22 1,692,400 -0.47(-1.10%)
Jan 28, 2005 42.71 42.73 42.43 42.69 1,149,100 +0.07(+0.16%)
Jan 27, 2005 42.48 42.65 42.40 42.62 571,200 -0.07(-0.16%)
Jan 26, 2005 42.59 42.78 42.56 42.69 541,800 +0.45(+1.07%)
Jan 25, 2005 42.53 42.56 42.10 42.24 1,332,500 -0.53(-1.24%)
Jan 24, 2005 42.74 42.82 42.67 42.77 2,294,900 +0.03(+0.07%)
Jan 21, 2005 42.32 42.82 42.29 42.74 889,800 +0.49(+1.16%)
Jan 20, 2005 42.12 42.32 42.11 42.25 1,276,200 -0.01(-0.02%)
Jan 19, 2005 42.65 42.65 42.20 42.26 1,578,900 -0.06(-0.14%)
Jan 18, 2005 42.22 42.38 42.15 42.32 666,800 +0.00(+0.00%)
Jan 14, 2005 42.19 42.32 42.13 42.32 1,262,300 -0.28(-0.66%)
Jan 13, 2005 42.39 42.60 42.34 42.60 718,300 +0.00(+0.00%)
Jan 12, 2005 42.52 42.79 42.48 42.60 1,738,000 +0.39(+0.92%)
Jan 11, 2005 42.21 42.28 42.12 42.21 1,507,300 +0.26(+0.62%)
Jan 10, 2005 41.99 42.07 41.89 41.95 1,026,100 +0.11(+0.26%)
Jan 07, 2005 42.09 42.39 41.70 41.84 4,492,700 -0.31(-0.74%)
Jan 06, 2005 42.48 42.56 42.07 42.15 2,556,400 -0.52(-1.22%)
Jan 05, 2005 42.75 42.88 42.60 42.67 2,108,700 -0.07(-0.16%)
Jan 04, 2005 42.80 42.91 42.46 42.74 3,456,800 -0.28(-0.65%)
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.