Gold SPDR (NY: GLD )

166.08 USD +0.23 (+0.14%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 91.05 91.14 89.87 90.08 10,976,381 +0.56(+0.63%)
Jul 30, 2008 88.86 89.72 88.08 89.52 17,360,234 -1.07(-1.18%)
Jul 29, 2008 90.59 91.27 90.09 90.59 12,991,133 -1.14(-1.24%)
Jul 28, 2008 91.39 92.00 90.94 91.73 8,809,551 +0.04(+0.04%)
Jul 25, 2008 91.03 91.73 90.53 91.69 7,599,603 +0.36(+0.39%)
Jul 24, 2008 91.08 91.62 90.25 91.33 13,072,090 +0.76(+0.84%)
Jul 23, 2008 92.64 92.79 90.44 90.57 25,791,720 -2.49(-2.68%)
Jul 22, 2008 95.73 95.86 92.94 93.06 17,553,673 -2.06(-2.17%)
Jul 21, 2008 94.75 95.15 94.45 95.12 7,323,875 +0.95(+1.01%)
Jul 18, 2008 94.22 94.93 94.02 94.17 8,585,020 -0.05(-0.05%)
Jul 17, 2008 94.70 96.51 94.07 94.22 25,184,776 -0.22(-0.23%)
Jul 16, 2008 96.27 96.50 94.34 94.44 19,897,599 -1.73(-1.80%)
Jul 15, 2008 96.55 97.50 95.43 96.17 30,347,007 +0.26(+0.27%)
Jul 14, 2008 95.09 96.20 94.92 95.91 21,242,931 +0.75(+0.79%)
Jul 11, 2008 95.03 95.50 94.26 95.16 25,993,791 +1.63(+1.74%)
Jul 10, 2008 92.40 93.60 92.35 93.53 16,816,989 +2.03(+2.22%)
Jul 09, 2008 90.88 91.64 90.86 91.50 11,362,737 +0.64(+0.70%)
Jul 08, 2008 90.55 91.15 89.93 90.86 11,215,662 -0.37(-0.41%)
Jul 07, 2008 90.57 91.65 90.16 91.23 12,300,134 -0.83(-0.90%)
Jul 04, 2008 92.17 92.68 91.68 92.06 9,611,726 +0.00(+0.00%)
Jul 03, 2008 92.17 92.68 91.68 92.06 9,611,726 -1.11(-1.19%)
Jul 02, 2008 92.28 93.33 92.13 93.17 11,464,746 +0.51(+0.55%)
Jul 01, 2008 92.53 93.35 92.34 92.66 15,480,381 +1.26(+1.38%)
Jun 30, 2008 91.89 91.90 90.53 91.40 7,288,905 -0.07(-0.08%)
Jun 27, 2008 90.98 91.82 90.65 91.47 14,490,284 +0.86(+0.95%)
Jun 26, 2008 89.50 90.63 89.50 90.61 18,407,531 +3.19(+3.65%)
Jun 25, 2008 87.43 87.58 86.13 87.42 10,898,708 -0.05(-0.06%)
Jun 24, 2008 87.30 88.24 87.24 87.47 7,398,490 +0.38(+0.44%)
Jun 23, 2008 87.01 87.40 86.74 87.09 12,784,254 -1.86(-2.09%)
Jun 20, 2008 88.82 89.61 88.77 88.95 10,057,798 +0.53(+0.60%)
Jun 19, 2008 89.37 89.50 88.39 88.42 10,521,086 +0.14(+0.16%)
Jun 18, 2008 87.66 88.41 87.13 88.28 7,818,756 +1.03(+1.18%)
Jun 17, 2008 86.72 87.52 86.70 87.25 5,285,857 +0.24(+0.28%)
Jun 16, 2008 88.20 88.20 86.97 87.01 6,994,151 +1.18(+1.37%)
Jun 13, 2008 85.33 86.02 85.04 85.83 8,429,040 +0.23(+0.27%)
Jun 12, 2008 85.19 86.07 84.83 85.60 9,826,863 -1.42(-1.63%)
Jun 11, 2008 86.57 87.10 86.35 87.02 10,153,552 +1.47(+1.72%)
Jun 10, 2008 85.74 86.76 85.11 85.55 13,905,850 -2.44(-2.77%)
Jun 09, 2008 88.54 89.24 87.84 87.99 9,172,028 -1.07(-1.20%)
Jun 06, 2008 87.79 89.06 87.69 89.06 17,431,827 +2.61(+3.02%)
Jun 05, 2008 85.97 86.81 85.66 86.45 14,130,851 -0.20(-0.23%)
Jun 04, 2008 87.09 87.42 86.56 86.65 7,157,443 -0.23(-0.26%)
Jun 03, 2008 86.65 87.35 86.52 86.88 8,396,807 -1.08(-1.23%)
Jun 02, 2008 87.47 88.55 87.44 87.96 5,278,025 +0.51(+0.58%)
May 30, 2008 87.34 87.69 86.96 87.45 4,944,419 +0.94(+1.09%)
May 29, 2008 86.94 87.60 86.10 86.51 12,698,048 -2.63(-2.95%)
May 28, 2008 88.49 89.19 88.35 89.14 8,104,658 -0.22(-0.25%)
May 27, 2008 89.84 89.87 89.16 89.36 7,604,145 -1.87(-2.05%)
May 26, 2008 91.33 92.00 90.96 91.23 0 +0.00(+0.00%)
May 23, 2008 91.33 92.00 90.96 91.23 6,062,350 +0.25(+0.27%)
May 22, 2008 91.20 91.63 90.50 90.98 8,859,822 -0.64(-0.70%)
May 21, 2008 90.96 91.78 91.62 91.62 4,535,020 +0.72(+0.79%)
May 20, 2008 89.61 91.17 89.56 90.90 10,682,982 +1.51(+1.69%)
May 19, 2008 89.57 89.70 88.87 89.39 5,931,441 +0.29(+0.33%)
May 16, 2008 88.52 89.30 88.02 89.10 12,075,430 +2.10(+2.41%)
May 15, 2008 87.13 87.60 86.23 87.00 9,437,850 +1.80(+2.11%)
May 14, 2008 85.73 85.81 85.10 85.20 8,651,497 -0.19(-0.22%)
May 13, 2008 85.12 86.14 84.92 85.39 7,360,490 -1.60(-1.84%)
May 12, 2008 86.92 87.64 86.79 86.99 5,010,200 -0.43(-0.49%)
May 09, 2008 87.37 87.59 85.84 87.42 9,926,515 +0.18(+0.21%)
May 08, 2008 86.76 87.40 86.42 87.24 8,628,528 +1.42(+1.65%)
May 07, 2008 85.47 86.10 85.20 85.82 7,218,365 -0.81(-0.94%)
May 06, 2008 86.33 87.15 86.33 86.63 10,760,316 +0.36(+0.42%)
May 05, 2008 85.68 86.29 85.29 86.27 7,382,398 +1.69(+2.00%)
May 02, 2008 83.96 84.79 83.96 84.58 8,744,390 +0.59(+0.70%)
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.