Skip to main content

SPDR GOLD (NY: GLD )

204.94 +1.84 (+0.91%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 160.49 161.88 160.31 161.88 7,981,426 +0.50(+0.31%)
Apr 27, 2012 161.78 161.97 161.15 161.38 8,379,248 +0.35(+0.22%)
Apr 26, 2012 160.46 161.38 160.10 161.03 10,918,319 +1.41(+0.88%)
Apr 25, 2012 159.48 159.96 157.76 159.62 15,093,099 +0.32(+0.20%)
Apr 24, 2012 159.63 160.18 159.29 159.30 5,200,446 +0.23(+0.14%)
Apr 23, 2012 158.20 159.18 157.88 159.07 8,872,840 -0.47(-0.29%)
Apr 20, 2012 159.25 159.91 159.20 159.54 9,149,353 +0.11(+0.07%)
Apr 19, 2012 160.00 160.64 159.02 159.43 9,914,331 +0.12(+0.08%)
Apr 18, 2012 159.49 160.12 159.07 159.31 7,463,005 -0.96(-0.60%)
Apr 17, 2012 160.54 160.96 158.75 160.27 7,585,320 -0.19(-0.12%)
Apr 16, 2012 160.51 161.18 159.53 160.46 6,670,455 -0.39(-0.24%)
Apr 13, 2012 162.45 162.46 160.17 160.85 10,041,541 -1.85(-1.14%)
Apr 12, 2012 160.74 163.20 160.46 162.70 9,229,901 +1.63(+1.02%)
Apr 11, 2012 161.20 161.54 160.74 161.06 10,005,395 -0.03(-0.02%)
Apr 10, 2012 159.66 161.50 158.47 161.10 14,287,702 +1.73(+1.09%)
Apr 09, 2012 159.72 160.01 158.91 159.37 8,245,637 +1.06(+0.67%)
Apr 05, 2012 157.87 158.68 157.78 158.31 8,966,909 +1.10(+0.70%)
Apr 04, 2012 157.70 158.03 156.58 157.21 15,969,082 -2.68(-1.68%)
Apr 03, 2012 163.23 163.23 159.17 159.89 16,822,720 -3.05(-1.87%)
Apr 02, 2012 161.96 163.56 161.81 162.94 7,541,574 +0.82(+0.51%)
Mar 30, 2012 161.67 162.33 161.22 162.12 7,534,085 +0.84(+0.52%)
Mar 29, 2012 161.14 161.46 159.81 161.28 11,026,261 -0.23(-0.14%)
Mar 28, 2012 162.71 162.98 160.66 161.51 11,008,179 -1.73(-1.06%)
Mar 27, 2012 164.40 164.89 163.13 163.24 10,908,616 -1.16(-0.71%)
Mar 26, 2012 163.17 164.54 162.95 164.40 13,210,317 +2.87(+1.77%)
Mar 23, 2012 160.88 161.88 160.52 161.53 10,689,781 +1.96(+1.23%)
Mar 22, 2012 158.20 159.71 158.13 159.57 11,103,722 -0.64(-0.40%)
Mar 21, 2012 160.63 161.48 160.15 160.21 6,672,613 +0.08(+0.05%)
Mar 20, 2012 160.20 161.08 159.77 160.13 11,643,313 -1.46(-0.90%)
Mar 19, 2012 160.85 162.30 160.72 161.59 9,920,766 +0.29(+0.18%)
Mar 16, 2012 160.08 161.54 159.92 161.30 12,549,955 +0.22(+0.14%)
Mar 15, 2012 159.73 161.98 159.28 161.08 12,689,197 +1.51(+0.95%)
Mar 14, 2012 159.61 160.58 158.80 159.57 28,820,668 -2.73(-1.68%)
Mar 13, 2012 163.94 165.41 161.43 162.30 20,029,116 -2.77(-1.68%)
Mar 12, 2012 165.33 165.58 164.40 165.07 6,523,617 -1.31(-0.79%)
Mar 09, 2012 163.64 166.57 163.25 166.38 13,700,545 +1.10(+0.67%)
Mar 08, 2012 164.74 165.55 164.05 165.28 8,858,148 +1.65(+1.01%)
Mar 07, 2012 162.76 164.02 162.51 163.63 9,553,024 +0.93(+0.57%)
Mar 06, 2012 162.15 162.81 161.78 162.70 15,532,122 -2.95(-1.78%)
Mar 05, 2012 165.77 165.91 164.55 165.65 12,069,834 -0.69(-0.41%)
Mar 02, 2012 166.23 166.83 165.63 166.34 9,301,039 -0.27(-0.16%)
Mar 01, 2012 166.10 167.72 165.75 166.61 19,197,124 +2.32(+1.41%)
Feb 29, 2012 173.19 173.59 164.00 164.29 43,983,084 -9.20(-5.31%)
Feb 28, 2012 172.84 174.00 172.60 173.49 12,409,782 +1.79(+1.04%)
Feb 27, 2012 172.14 172.92 171.58 171.70 7,326,180 -0.53(-0.31%)
Feb 24, 2012 172.63 173.04 172.00 172.23 9,295,621 -0.79(-0.46%)
Feb 23, 2012 172.69 173.77 172.28 173.02 11,638,576 +0.08(+0.05%)
Feb 22, 2012 170.40 173.17 170.19 172.94 16,645,491 +1.92(+1.12%)
Feb 21, 2012 169.65 171.07 169.59 171.02 13,589,214 +3.67(+2.19%)
Feb 17, 2012 168.29 168.33 166.87 167.35 7,287,087 -0.65(-0.39%)
Feb 16, 2012 166.33 168.14 166.17 168.00 10,709,456 -0.11(-0.06%)
Feb 15, 2012 168.63 168.75 167.19 168.11 11,638,285 +0.99(+0.59%)
Feb 14, 2012 167.65 167.93 166.42 167.12 7,861,299 -0.39(-0.23%)
Feb 13, 2012 167.33 167.94 166.74 167.51 7,088,901 +0.37(+0.22%)
Feb 10, 2012 166.49 167.64 166.33 167.14 10,327,533 -0.88(-0.52%)
Feb 09, 2012 170.01 170.37 167.67 168.02 16,057,220 -0.48(-0.28%)
Feb 08, 2012 169.26 169.96 167.50 168.50 10,636,250 -1.20(-0.71%)
Feb 07, 2012 167.38 170.09 167.15 169.70 11,608,548 +2.52(+1.51%)
Feb 06, 2012 166.96 167.68 166.61 167.18 8,771,405 -0.46(-0.27%)
Feb 03, 2012 169.88 170.14 167.51 167.64 23,362,530 -3.41(-1.99%)
Feb 02, 2012 169.96 171.23 169.68 171.05 11,509,527 +1.49(+0.88%)
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.