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 (%)
Jan 31, 2005	42.21	42.30	41.96	42.22	1,692,400	-0.47(-1.10%)
Jan 28, 2005	42.71	42.73	42.43	42.69	1,149,100	+0.07(+0.16%)
Jan 27, 2005	42.48	42.65	42.40	42.62	571,200	-0.07(-0.16%)
Jan 26, 2005	42.59	42.78	42.56	42.69	541,800	+0.45(+1.07%)
Jan 25, 2005	42.53	42.56	42.10	42.24	1,332,500	-0.53(-1.24%)
Jan 24, 2005	42.74	42.82	42.67	42.77	2,294,900	+0.03(+0.07%)
Jan 21, 2005	42.32	42.82	42.29	42.74	889,800	+0.49(+1.16%)
Jan 20, 2005	42.12	42.32	42.11	42.25	1,276,200	-0.01(-0.02%)
Jan 19, 2005	42.65	42.65	42.20	42.26	1,578,900	-0.06(-0.14%)
Jan 18, 2005	42.22	42.38	42.15	42.32	666,800	+0.00(+0.00%)
Jan 14, 2005	42.19	42.32	42.13	42.32	1,262,300	-0.28(-0.66%)
Jan 13, 2005	42.39	42.60	42.34	42.60	718,300	+0.00(+0.00%)
Jan 12, 2005	42.52	42.79	42.48	42.60	1,738,000	+0.39(+0.92%)
Jan 11, 2005	42.21	42.28	42.12	42.21	1,507,300	+0.26(+0.62%)
Jan 10, 2005	41.99	42.07	41.89	41.95	1,026,100	+0.11(+0.26%)
Jan 07, 2005	42.09	42.39	41.70	41.84	4,492,700	-0.31(-0.74%)
Jan 06, 2005	42.48	42.56	42.07	42.15	2,556,400	-0.52(-1.22%)
Jan 05, 2005	42.75	42.88	42.60	42.67	2,108,700	-0.07(-0.16%)
Jan 04, 2005	42.80	42.91	42.46	42.74	3,456,800	-0.28(-0.65%)

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.