Skip to main content

SPDR GOLD (NY: GLD )

204.97 +1.87 (+0.92%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 126.53 128.04 126.37 128.04 18,090,472 +1.38(+1.09%)
Jun 27, 2014 126.88 127.17 126.65 126.66 4,200,393 -0.07(-0.06%)
Jun 26, 2014 126.53 126.92 126.20 126.73 5,523,280 -0.26(-0.20%)
Jun 25, 2014 126.98 127.55 126.66 126.99 6,692,076 +0.01(+0.01%)
Jun 24, 2014 127.22 127.32 126.73 126.98 6,323,053 +0.13(+0.10%)
Jun 23, 2014 126.65 126.94 126.37 126.85 5,111,444 +0.35(+0.28%)
Jun 20, 2014 126.32 127.07 126.21 126.50 9,955,149 -0.44(-0.35%)
Jun 19, 2014 124.33 127.23 124.32 126.94 24,307,108 +4.27(+3.48%)
Jun 18, 2014 122.22 122.80 122.09 122.67 4,597,717 +0.39(+0.32%)
Jun 17, 2014 121.85 122.50 121.82 122.28 4,031,938 -0.14(-0.11%)
Jun 16, 2014 122.88 123.01 122.30 122.42 5,832,018 -0.54(-0.44%)
Jun 13, 2014 122.57 123.04 122.51 122.96 4,026,822 +0.32(+0.26%)
Jun 12, 2014 121.92 122.75 121.83 122.64 7,333,477 +1.23(+1.01%)
Jun 11, 2014 121.51 121.61 121.18 121.41 3,566,415 +0.02(+0.02%)
Jun 10, 2014 121.29 121.47 121.21 121.39 3,529,901 +0.78(+0.65%)
Jun 06, 2014 120.68 120.77 119.94 120.61 4,808,750 -0.05(-0.04%)
Jun 05, 2014 120.55 120.88 120.43 120.66 4,180,383 +0.90(+0.75%)
Jun 04, 2014 120.10 120.16 119.68 119.76 3,859,272 -0.25(-0.21%)
Jun 03, 2014 119.73 120.09 119.42 120.01 4,999,860 +0.31(+0.26%)
Jun 02, 2014 119.93 120.46 119.61 119.70 5,913,021 -0.73(-0.61%)
May 30, 2014 120.76 120.81 119.62 120.43 8,753,575 -0.51(-0.42%)
May 29, 2014 120.78 121.46 120.77 120.94 5,551,606 -0.26(-0.21%)
May 28, 2014 121.47 121.70 120.92 121.20 6,734,917 -0.65(-0.53%)
May 27, 2014 122.98 123.07 121.75 121.85 10,892,261 -2.66(-2.14%)
May 23, 2014 124.60 124.51 124.51 124.51 2,205,900 -0.21(-0.17%)
May 22, 2014 125.14 125.24 124.54 124.72 2,915,924 +0.33(+0.27%)
May 21, 2014 124.25 124.55 123.53 124.39 6,845,102 -0.30(-0.24%)
May 20, 2014 124.12 124.91 124.09 124.69 3,770,627 +0.11(+0.09%)
May 19, 2014 125.28 125.47 124.48 124.58 3,902,300 +0.08(+0.06%)
May 16, 2014 124.35 124.77 124.29 124.50 4,052,154 -0.27(-0.22%)
May 15, 2014 124.77 125.51 124.54 124.77 5,860,989 -1.04(-0.83%)
May 14, 2014 125.80 125.96 125.44 125.81 4,015,788 +1.21(+0.97%)
May 13, 2014 124.79 125.10 124.50 124.60 2,638,428 -0.34(-0.27%)
May 12, 2014 125.40 125.42 124.69 124.94 4,023,017 +0.84(+0.68%)
May 09, 2014 124.39 124.47 123.82 124.10 3,119,978 -0.07(-0.06%)
May 08, 2014 124.19 124.47 123.89 124.17 3,695,200 +0.00(+0.00%)
May 07, 2014 125.52 125.57 123.92 124.17 8,465,527 -1.81(-1.44%)
May 06, 2014 126.02 126.11 125.63 125.98 3,487,324 -0.24(-0.19%)
May 05, 2014 126.47 126.63 126.00 126.22 5,196,458 +1.16(+0.93%)
May 02, 2014 123.69 125.67 123.33 125.06 9,914,822 +1.26(+1.02%)
May 01, 2014 123.17 123.83 123.06 123.80 6,687,262 -0.42(-0.34%)
Apr 30, 2014 124.19 125.05 123.82 124.22 10,331,440 -0.64(-0.51%)
Apr 29, 2014 124.95 125.38 124.65 124.86 5,237,668 -0.02(-0.02%)
Apr 28, 2014 125.30 125.34 124.45 124.88 4,894,800 -0.55(-0.44%)
Apr 25, 2014 125.18 125.71 125.07 125.43 7,025,124 +0.87(+0.70%)
Apr 24, 2014 122.87 125.12 122.84 124.56 8,753,708 +0.80(+0.65%)
Apr 23, 2014 123.70 123.94 123.38 123.76 3,734,836 -0.02(-0.02%)
Apr 22, 2014 124.15 124.16 122.92 123.78 6,895,552 -0.46(-0.37%)
Apr 21, 2014 124.07 124.33 123.76 124.24 6,571,091 -0.51(-0.41%)
Apr 17, 2014 125.38 124.75 124.75 124.75 5,901,900 -0.79(-0.63%)
Apr 16, 2014 125.37 125.57 125.03 125.54 4,070,948 +0.05(+0.04%)
Apr 15, 2014 124.79 125.70 124.60 125.49 9,965,848 -2.36(-1.85%)
Apr 14, 2014 127.80 128.25 127.62 127.85 6,676,180 +0.92(+0.72%)
Apr 11, 2014 127.04 127.23 126.86 126.93 4,699,538 -0.08(-0.06%)
Apr 10, 2014 126.95 127.37 126.82 127.01 5,001,362 +0.69(+0.55%)
Apr 09, 2014 125.46 126.72 125.33 126.32 5,305,538 +0.23(+0.18%)
Apr 08, 2014 126.34 126.34 125.90 126.09 6,938,407 +1.18(+0.94%)
Apr 07, 2014 125.07 125.47 124.84 124.91 3,959,569 -0.66(-0.53%)
Apr 04, 2014 125.20 125.96 124.86 125.57 7,278,979 +1.65(+1.33%)
Apr 03, 2014 123.75 124.26 123.59 123.92 3,658,503 -0.40(-0.32%)
Apr 02, 2014 124.41 124.75 124.19 124.32 4,904,008 +0.93(+0.75%)
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.