Indicators

SPDR GOLD (NY: GLD )

216.62 +0.70 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	172.03	172.48	171.34	171.89	9,683,631	-0.45(-0.26%)
Sep 27, 2012	171.02	172.60	170.76	172.34	10,538,101	+2.53(+1.49%)
Sep 26, 2012	169.46	170.05	168.34	169.81	12,063,492	-0.96(-0.56%)
Sep 25, 2012	171.76	172.11	170.50	170.77	10,354,020	-0.28(-0.16%)
Sep 24, 2012	170.63	171.39	170.57	171.05	9,173,494	-0.91(-0.53%)
Sep 21, 2012	172.93	173.19	171.54	171.96	13,362,739	+0.49(+0.29%)
Sep 20, 2012	171.03	171.69	170.23	171.47	8,702,389	-0.27(-0.16%)
Sep 19, 2012	171.88	172.03	171.19	171.74	9,125,496	+0.02(+0.01%)
Sep 18, 2012	170.81	171.95	170.67	171.72	12,469,445	+1.32(+0.77%)
Sep 17, 2012	171.77	171.96	170.06	170.40	11,279,924	-1.40(-0.81%)
Sep 14, 2012	171.89	172.23	171.31	171.80	16,848,732	+0.49(+0.29%)
Sep 13, 2012	167.87	171.91	166.30	171.31	28,323,602	+3.39(+2.02%)
Sep 12, 2012	168.84	168.87	167.25	167.92	9,944,680	+0.02(+0.01%)
Sep 11, 2012	168.22	168.53	167.79	167.90	7,522,208	+0.61(+0.36%)
Sep 10, 2012	167.84	168.14	167.22	167.29	7,760,578	-1.15(-0.68%)
Sep 07, 2012	167.77	169.00	167.37	168.44	19,140,036	+3.55(+2.15%)
Sep 06, 2012	165.16	165.78	164.80	164.89	12,961,062	+0.58(+0.35%)
Sep 05, 2012	164.12	164.39	163.81	164.31	8,401,495	-0.17(-0.10%)

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.