Skip to main content

SPDR GOLD (NY: GLD )

204.18 +1.08 (+0.53%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 115.27 115.82 115.18 115.55 10,408,301 +1.58(+1.39%)
Jan 30, 2017 113.61 114.29 113.53 113.97 7,683,697 +0.48(+0.42%)
Jan 27, 2017 112.93 113.55 112.81 113.49 6,706,570 +0.23(+0.20%)
Jan 26, 2017 113.24 113.50 112.83 113.26 5,389,073 -1.06(-0.93%)
Jan 25, 2017 114.14 114.44 113.68 114.32 6,692,908 -0.95(-0.82%)
Jan 24, 2017 115.69 116.02 114.94 115.27 5,797,874 -0.52(-0.45%)
Jan 23, 2017 115.51 116.17 115.20 115.79 6,368,821 +0.74(+0.64%)
Jan 20, 2017 114.65 115.76 114.32 115.05 12,261,510 +0.28(+0.24%)
Jan 19, 2017 114.32 114.96 113.94 114.77 6,435,598 -0.10(-0.09%)
Jan 18, 2017 115.74 115.92 114.56 114.87 6,492,888 -0.98(-0.85%)
Jan 17, 2017 115.89 115.96 115.50 115.85 9,136,683 +1.64(+1.44%)
Jan 13, 2017 114.21 114.21 114.21 0 +0.30(+0.26%)
Jan 12, 2017 114.52 114.93 113.81 113.91 8,456,127 +0.41(+0.36%)
Jan 11, 2017 112.87 114.19 112.17 113.50 9,916,396 +0.35(+0.31%)
Jan 10, 2017 112.94 113.45 112.64 113.15 6,089,949 +0.48(+0.43%)
Jan 09, 2017 112.39 113.04 112.18 112.67 5,673,486 +0.92(+0.82%)
Jan 06, 2017 111.81 112.38 111.57 111.75 7,686,070 -0.83(-0.74%)
Jan 05, 2017 112.16 112.94 112.07 112.58 9,605,630 +1.72(+1.55%)
Jan 04, 2017 111.06 111.22 110.61 110.86 4,882,893 +0.39(+0.35%)
Jan 03, 2017 109.62 111.00 109.37 110.47 7,526,989 +0.86(+0.78%)
Dec 30, 2016 109.61 109.61 109.61 0 -0.68(-0.62%)
Dec 29, 2016 109.23 110.53 109.16 110.29 7,555,392 +1.43(+1.31%)
Dec 28, 2016 108.40 108.91 108.29 108.86 5,088,636 +0.30(+0.28%)
Dec 27, 2016 108.61 108.67 108.24 108.56 3,684,459 +0.63(+0.58%)
Dec 23, 2016 107.93 107.93 107.93 0 +0.34(+0.32%)
Dec 22, 2016 107.68 108.10 107.49 107.59 4,942,353 -0.26(-0.24%)
Dec 21, 2016 108.25 108.31 107.68 107.85 5,108,895 +0.06(+0.06%)
Dec 20, 2016 107.47 108.00 107.29 107.79 7,320,680 -0.80(-0.74%)
Dec 19, 2016 108.60 108.88 108.34 108.59 5,337,681 +0.54(+0.50%)
Dec 16, 2016 107.95 108.78 107.47 108.05 10,602,807 +0.71(+0.66%)
Dec 15, 2016 107.85 107.99 107.00 107.34 14,422,405 -1.49(-1.37%)
Dec 14, 2016 110.95 110.98 108.52 108.83 12,915,628 -1.62(-1.47%)
Dec 13, 2016 110.57 110.79 110.06 110.45 7,960,708 -0.37(-0.33%)
Dec 12, 2016 110.59 111.11 110.27 110.82 6,156,069 +0.42(+0.38%)
Dec 09, 2016 111.18 111.25 110.19 110.40 10,507,697 -1.17(-1.05%)
Dec 08, 2016 111.72 111.87 111.46 111.57 5,975,781 -0.26(-0.23%)
Dec 07, 2016 112.13 112.50 111.77 111.83 4,899,345 +0.40(+0.36%)
Dec 06, 2016 111.69 112.03 111.19 111.43 5,533,595 -0.11(-0.10%)
Dec 05, 2016 111.15 112.11 110.32 111.54 10,187,346 -0.60(-0.54%)
Dec 02, 2016 111.89 112.32 111.78 112.14 7,416,468 +0.60(+0.54%)
Dec 01, 2016 111.11 111.99 110.63 111.54 10,235,420 -0.21(-0.19%)
Nov 30, 2016 112.69 112.79 111.50 111.75 10,919,130 -1.52(-1.34%)
Nov 29, 2016 112.76 113.48 112.69 113.27 7,430,239 -0.53(-0.47%)
Nov 28, 2016 113.23 113.84 112.77 113.80 5,652,242 +1.19(+1.06%)
Nov 25, 2016 113.42 113.51 112.35 112.61 5,345,889 -0.64(-0.57%)
Nov 23, 2016 113.25 113.25 113.25 0 -2.29(-1.98%)
Nov 22, 2016 115.72 115.79 114.98 115.54 6,387,624 -0.04(-0.03%)
Nov 21, 2016 115.72 115.94 115.29 115.58 6,645,067 +0.43(+0.37%)
Nov 18, 2016 115.52 115.77 114.96 115.15 10,444,285 -1.02(-0.88%)
Nov 17, 2016 116.91 117.19 115.44 116.17 10,340,045 -0.60(-0.51%)
Nov 16, 2016 117.27 117.27 116.58 116.77 5,479,195 -0.35(-0.30%)
Nov 15, 2016 116.46 117.24 116.29 117.12 9,341,219 +1.01(+0.87%)
Nov 14, 2016 116.12 117.14 115.49 116.11 20,705,038 -0.99(-0.85%)
Nov 11, 2016 119.65 119.69 116.23 117.10 20,381,828 -2.65(-2.21%)
Nov 10, 2016 121.52 121.54 119.38 119.75 22,263,916 -1.81(-1.49%)
Nov 09, 2016 124.30 124.35 121.11 121.56 18,233,112 -0.08(-0.07%)
Nov 08, 2016 122.12 123.09 121.36 121.64 9,461,821 -0.51(-0.42%)
Nov 07, 2016 122.66 122.71 121.88 122.15 10,010,741 -2.24(-1.80%)
Nov 04, 2016 124.40 124.54 124.04 124.39 8,594,613 +0.09(+0.07%)
Nov 03, 2016 123.36 124.33 123.35 124.30 10,093,002 +0.66(+0.53%)
Nov 02, 2016 123.76 124.76 123.56 123.64 15,690,748 +0.91(+0.74%)
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.