Indicators

SPDR GOLD (NY: GLD )

214.64 -0.40 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	95.70	96.35	95.58	96.20	18,139,774	+1.96(+2.08%)
May 28, 2009	94.14	94.83	93.80	94.24	14,973,124	+0.79(+0.85%)
May 27, 2009	93.73	94.28	93.10	93.45	13,686,074	-0.31(-0.33%)
May 26, 2009	92.95	93.84	92.85	93.76	12,355,070	-0.39(-0.41%)
May 22, 2009	94.25	94.42	93.80	94.15	15,408,556	+0.30(+0.32%)
May 21, 2009	92.35	93.86	91.93	93.85	21,807,780	+1.60(+1.73%)
May 20, 2009	91.54	92.44	91.52	92.25	18,272,448	+1.29(+1.42%)
May 19, 2009	90.64	91.35	90.57	90.96	9,630,277	+0.60(+0.66%)
May 18, 2009	91.53	91.57	90.14	90.36	17,338,548	-1.19(-1.30%)
May 15, 2009	91.15	91.81	91.10	91.55	11,707,303	+0.52(+0.57%)
May 14, 2009	90.90	91.26	90.70	91.03	8,021,007	-0.06(-0.07%)
May 13, 2009	90.44	91.50	89.36	91.09	17,428,480	+0.39(+0.43%)
May 12, 2009	90.40	90.84	89.95	90.70	15,741,921	+1.01(+1.13%)
May 11, 2009	89.64	90.01	89.50	89.69	12,211,457	-0.29(-0.32%)
May 08, 2009	89.71	90.09	88.91	89.98	10,940,584	+0.54(+0.60%)
May 07, 2009	90.17	90.30	89.24	89.44	14,797,282	-0.10(-0.11%)
May 06, 2009	89.46	89.69	88.84	89.54	11,334,895	+1.29(+1.46%)
May 05, 2009	89.71	89.73	87.88	88.25	9,954,201	-0.39(-0.44%)
May 04, 2009	88.70	88.70	88.36	88.64	10,810,848	+1.69(+1.94%)

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.