Gold SPDR (NY: GLD )

171.59 USD +1.53 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 118.16 118.39 117.60 117.64 9,340,699 +0.54(+0.46%)
Mar 30, 2016 117.88 118.20 116.91 117.10 10,767,153 -1.66(-1.40%)
Mar 29, 2016 117.36 118.81 116.80 118.76 14,471,660 +2.16(+1.85%)
Mar 28, 2016 116.73 116.91 116.27 116.60 3,878,176 +0.27(+0.23%)
Mar 24, 2016 116.77 116.33 116.33 116.33 6,280,900 -0.28(-0.24%)
Mar 23, 2016 116.73 117.12 116.16 116.61 15,992,742 -2.70(-2.26%)
Mar 22, 2016 119.73 120.16 118.97 119.31 6,786,627 +0.35(+0.29%)
Mar 21, 2016 119.00 119.33 118.73 118.96 7,239,560 -0.84(-0.70%)
Mar 18, 2016 119.59 120.34 119.51 119.80 16,965,893 -0.33(-0.27%)
Mar 17, 2016 121.16 121.18 120.03 120.13 9,914,299 -0.46(-0.38%)
Mar 16, 2016 117.42 120.76 117.34 120.59 17,323,272 +2.63(+2.23%)
Mar 15, 2016 117.78 118.04 117.36 117.96 9,941,776 +0.09(+0.08%)
Mar 14, 2016 120.27 120.31 117.50 117.87 14,233,793 -1.54(-1.29%)
Mar 11, 2016 121.19 121.39 119.36 119.41 10,812,322 -2.09(-1.72%)
Mar 10, 2016 120.50 121.76 120.42 121.50 18,102,133 +1.92(+1.61%)
Mar 09, 2016 119.20 120.39 118.84 119.58 8,669,286 -1.00(-0.83%)
Mar 08, 2016 121.79 121.87 120.47 120.58 11,527,039 -0.56(-0.46%)
Mar 07, 2016 121.18 121.58 120.41 121.14 9,349,749 +0.60(+0.50%)
Mar 04, 2016 121.13 122.37 120.22 120.54 16,261,054 -0.19(-0.16%)
Mar 03, 2016 118.86 121.30 118.81 120.73 18,717,456 +2.05(+1.73%)
Mar 02, 2016 118.34 118.97 118.07 118.68 8,891,512 +0.91(+0.77%)
Mar 01, 2016 118.74 119.11 117.34 117.77 14,138,917 -0.87(-0.73%)
Feb 29, 2016 117.59 118.70 117.53 118.64 11,515,755 +1.53(+1.31%)
Feb 26, 2016 117.43 117.72 115.86 117.11 12,505,077 -0.81(-0.69%)
Feb 25, 2016 117.62 118.91 117.56 117.92 12,495,623 +0.31(+0.26%)
Feb 24, 2016 119.00 119.86 117.35 117.61 17,934,428 +0.39(+0.33%)
Feb 23, 2016 116.68 117.42 116.52 117.22 9,022,841 +1.73(+1.50%)
Feb 22, 2016 115.44 116.16 115.41 115.49 10,675,821 -2.09(-1.78%)
Feb 19, 2016 117.26 117.92 117.10 117.58 15,191,950 -0.71(-0.60%)
Feb 18, 2016 115.30 118.60 115.29 118.29 13,583,223 +2.81(+2.43%)
Feb 17, 2016 115.47 116.07 114.89 115.48 10,579,002 +0.71(+0.62%)
Feb 16, 2016 116.00 116.31 114.74 114.77 14,596,471 -3.59(-3.03%)
Feb 12, 2016 118.12 118.36 118.36 118.36 16,981,200 -0.70(-0.59%)
Feb 11, 2016 118.59 120.84 117.77 119.06 49,091,829 +4.60(+4.02%)
Feb 10, 2016 113.92 114.52 112.98 114.46 13,280,297 +0.88(+0.77%)
Feb 09, 2016 114.43 114.69 113.56 113.58 18,154,823 -0.25(-0.22%)
Feb 08, 2016 113.67 114.87 113.39 113.83 28,335,863 +1.51(+1.34%)
Feb 05, 2016 109.79 112.35 109.58 112.32 14,777,267 +1.75(+1.58%)
Feb 04, 2016 110.45 110.70 109.92 110.57 13,211,631 +1.32(+1.21%)
Feb 03, 2016 107.91 109.58 107.90 109.25 15,783,258 +1.16(+1.07%)
Feb 02, 2016 107.92 108.18 107.35 108.09 6,654,449 +0.04(+0.04%)
Feb 01, 2016 107.54 108.15 107.53 108.05 10,471,774 +1.10(+1.03%)
Jan 29, 2016 106.61 107.00 106.26 106.95 8,098,682 +0.41(+0.38%)
Jan 28, 2016 106.55 106.86 106.48 106.54 5,913,812 -1.15(-1.07%)
Jan 27, 2016 106.86 107.93 106.65 107.69 8,271,123 +0.40(+0.37%)
Jan 26, 2016 106.32 107.43 106.25 107.29 8,441,627 +1.21(+1.14%)
Jan 25, 2016 105.76 106.09 105.60 106.08 6,815,853 +1.08(+1.03%)
Jan 22, 2016 104.93 105.40 104.76 105.00 4,185,326 -0.49(-0.46%)
Jan 21, 2016 104.99 105.49 104.51 105.49 5,424,282 +0.12(+0.11%)
Jan 20, 2016 105.17 106.11 104.96 105.37 10,119,135 +1.39(+1.34%)
Jan 19, 2016 104.06 104.45 103.65 103.98 4,588,302 -0.10(-0.10%)
Jan 15, 2016 104.92 104.08 104.08 104.08 10,052,700 +1.06(+1.03%)
Jan 14, 2016 103.75 104.18 102.50 103.02 9,988,965 -1.70(-1.62%)
Jan 13, 2016 103.89 104.82 103.78 104.72 7,323,209 +0.51(+0.49%)
Jan 12, 2016 104.09 104.59 103.65 104.21 5,538,121 -0.53(-0.51%)
Jan 11, 2016 105.47 105.57 104.71 104.74 6,272,184 -0.94(-0.89%)
Jan 08, 2016 105.48 105.80 105.04 105.68 7,678,153 -0.47(-0.44%)
Jan 07, 2016 105.83 106.24 105.19 106.15 11,720,856 +1.48(+1.41%)
Jan 06, 2016 104.37 104.80 103.93 104.67 9,313,690 +1.49(+1.44%)
Jan 05, 2016 103.13 103.46 102.93 103.18 3,500,272 +0.29(+0.28%)
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.