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 (%)
Jul 29, 2005	42.83	42.96	42.79	42.82	1,185,100	+0.07(+0.16%)
Jul 28, 2005	42.46	42.79	42.46	42.75	3,673,300	+0.31(+0.73%)
Jul 27, 2005	42.30	42.50	42.30	42.44	1,560,600	+0.19(+0.45%)
Jul 26, 2005	42.28	42.37	42.14	42.25	637,000	-0.26(-0.61%)
Jul 25, 2005	42.46	42.56	42.43	42.51	2,122,100	+0.06(+0.14%)
Jul 22, 2005	42.45	42.48	42.34	42.45	633,300	-0.01(-0.02%)
Jul 21, 2005	42.43	42.51	42.33	42.46	1,777,300	+0.26(+0.62%)
Jul 20, 2005	42.16	42.25	42.05	42.20	2,266,800	+0.31(+0.74%)
Jul 19, 2005	41.88	42.00	41.81	41.89	1,132,600	-0.12(-0.29%)
Jul 18, 2005	41.96	42.17	41.94	42.01	956,400	-0.04(-0.10%)
Jul 15, 2005	41.76	42.07	41.70	42.05	1,104,800	+0.15(+0.36%)
Jul 14, 2005	42.33	42.36	41.80	41.90	1,642,600	-0.45(-1.06%)
Jul 13, 2005	42.35	42.38	42.25	42.35	981,300	-0.29(-0.68%)
Jul 12, 2005	42.61	42.64	42.40	42.64	1,274,200	+0.10(+0.24%)
Jul 11, 2005	42.33	42.57	42.28	42.54	2,252,900	+0.28(+0.66%)
Jul 08, 2005	42.32	42.40	42.12	42.26	824,300	-0.10(-0.24%)
Jul 07, 2005	42.47	42.56	42.05	42.36	4,345,200	+0.11(+0.26%)
Jul 06, 2005	42.36	42.38	42.24	42.25	1,254,600	-0.03(-0.07%)
Jul 05, 2005	42.33	42.34	42.06	42.28	2,582,700	-0.42(-0.98%)

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.