Gold SPDR (NY: GLD )

166.04 USD -0.10 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 148.48 149.05 148.18 148.59 14,937,763 +0.76(+0.51%)
May 23, 2011 147.04 147.95 146.97 147.83 15,938,825 +0.34(+0.23%)
May 20, 2011 145.82 147.78 144.90 147.49 23,188,966 +1.84(+1.26%)
May 19, 2011 145.12 145.85 144.86 145.65 8,088,493 +0.05(+0.03%)
May 18, 2011 145.55 146.22 145.14 145.60 10,502,891 +0.86(+0.59%)
May 17, 2011 144.23 144.78 143.42 144.74 17,192,279 -0.63(-0.43%)
May 16, 2011 145.88 146.67 145.19 145.37 10,066,485 -0.26(-0.18%)
May 13, 2011 146.72 147.28 144.49 145.63 17,270,054 -0.96(-0.65%)
May 12, 2011 145.88 147.12 144.96 146.59 18,701,372 +0.05(+0.03%)
May 11, 2011 147.24 147.35 145.77 146.54 21,378,309 -1.36(-0.92%)
May 10, 2011 147.19 148.19 146.93 147.90 11,274,703 +0.52(+0.35%)
May 09, 2011 146.67 147.58 146.34 147.38 13,841,685 +2.08(+1.43%)
May 06, 2011 145.24 146.09 144.40 145.30 24,185,173 +1.83(+1.28%)
May 05, 2011 146.82 147.56 142.55 143.47 51,243,912 -4.26(-2.88%)
May 04, 2011 149.86 150.34 146.76 147.73 35,098,860 -2.15(-1.43%)
May 03, 2011 150.43 150.97 148.85 149.88 24,197,444 -0.53(-0.36%)
May 02, 2011 151.82 151.83 150.36 150.41 23,947,935 -1.96(-1.28%)
Apr 29, 2011 149.90 153.03 149.75 152.37 27,598,534 +2.55(+1.70%)
Apr 28, 2011 149.30 150.00 148.60 149.82 20,754,009 +0.62(+0.42%)
Apr 27, 2011 147.38 149.21 146.52 149.20 21,917,167 +2.82(+1.93%)
Apr 26, 2011 146.47 146.62 145.48 146.38 16,223,940 -0.49(-0.33%)
Apr 25, 2011 147.19 147.54 146.42 146.87 15,580,653 +0.13(+0.09%)
Apr 21, 2011 146.57 147.06 146.32 146.74 10,114,153 +0.24(+0.16%)
Apr 20, 2011 146.37 146.84 145.74 146.50 13,893,654 +0.57(+0.39%)
Apr 19, 2011 145.73 146.24 145.18 145.93 10,951,188 +0.00(+0.00%)
Apr 18, 2011 145.21 146.07 144.63 145.93 17,333,642 +0.88(+0.61%)
Apr 15, 2011 143.85 145.12 143.57 145.05 19,127,264 +1.24(+0.86%)
Apr 14, 2011 142.35 143.83 142.23 143.81 14,094,458 +1.91(+1.35%)
Apr 13, 2011 142.39 142.53 141.48 141.90 13,884,260 +0.29(+0.20%)
Apr 12, 2011 142.74 142.82 140.75 141.61 14,948,115 -1.03(-0.72%)
Apr 11, 2011 143.28 143.49 142.28 142.64 10,105,548 -1.02(-0.71%)
Apr 08, 2011 143.34 143.84 142.97 143.66 13,129,839 +1.15(+0.81%)
Apr 07, 2011 142.23 142.89 141.80 142.51 9,486,980 +0.13(+0.09%)
Apr 06, 2011 142.40 142.62 141.77 142.38 10,710,251 +0.33(+0.23%)
Apr 05, 2011 139.58 142.09 139.52 142.05 18,295,687 +2.21(+1.58%)
Apr 04, 2011 140.13 140.26 139.45 139.84 9,672,522 +0.64(+0.46%)
Apr 01, 2011 138.65 139.55 137.72 139.20 15,739,869 -0.66(-0.47%)
Mar 31, 2011 140.08 140.40 139.78 139.86 15,227,232 +1.19(+0.86%)
Mar 30, 2011 138.67 138.67 138.67 138.67 10,749,168 +0.46(+0.33%)
Mar 29, 2011 138.21 138.82 137.94 138.21 6,345,140 -0.33(-0.24%)
Mar 28, 2011 137.82 138.83 137.78 138.54 7,655,912 -0.72(-0.52%)
Mar 25, 2011 140.00 140.24 138.66 139.26 13,191,940 +0.04(+0.03%)
Mar 24, 2011 140.27 141.28 138.83 139.22 17,000,825 -1.12(-0.80%)
Mar 23, 2011 139.61 140.55 139.55 140.34 11,529,480 +1.29(+0.93%)
Mar 22, 2011 138.88 139.36 138.67 139.05 9,553,620 -0.09(-0.06%)
Mar 21, 2011 139.77 139.79 138.97 139.14 13,741,887 +0.77(+0.56%)
Mar 18, 2011 138.14 138.83 137.76 138.37 18,602,096 +1.40(+1.02%)
Mar 17, 2011 136.56 137.08 136.25 136.97 9,117,118 +0.73(+0.54%)
Mar 16, 2011 136.52 137.20 135.80 136.24 13,329,327 -0.03(-0.02%)
Mar 15, 2011 135.92 138.86 135.80 136.27 23,454,272 -2.59(-1.87%)
Mar 14, 2011 139.33 139.55 138.61 138.86 10,239,770 +0.64(+0.46%)
Mar 11, 2011 137.29 138.93 137.18 138.22 10,417,498 +0.45(+0.33%)
Mar 10, 2011 138.50 138.50 136.85 137.77 15,557,780 -1.64(-1.18%)
Mar 09, 2011 139.92 139.95 138.94 139.41 8,723,422 +0.05(+0.04%)
Mar 08, 2011 139.65 139.66 138.83 139.36 10,711,340 -0.36(-0.26%)
Mar 07, 2011 140.29 140.61 139.28 139.72 14,066,733 +0.37(+0.27%)
Mar 04, 2011 138.63 139.75 138.61 139.35 17,457,270 +1.26(+0.91%)
Mar 03, 2011 138.81 139.13 137.57 138.09 16,484,937 -1.83(-1.31%)
Mar 02, 2011 140.24 140.55 139.48 139.92 15,719,715 -0.11(-0.08%)
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.