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 (%)
Dec 30, 2011	153.09	153.75	150.34	151.99	10,853,357	+1.65(+1.10%)
Dec 29, 2011	149.09	150.72	148.27	150.34	19,789,784	-0.69(-0.46%)
Dec 28, 2011	154.05	154.26	150.66	151.03	16,400,659	-3.88(-2.50%)
Dec 27, 2011	155.08	155.55	154.54	154.91	4,917,681	-1.40(-0.90%)
Dec 23, 2011	156.35	156.49	155.82	156.31	3,565,685	-0.85(-0.54%)
Dec 21, 2011	156.98	157.53	156.13	157.16	11,991,329	+0.18(+0.11%)
Dec 20, 2011	156.82	157.43	156.58	156.98	9,134,635	+2.11(+1.36%)
Dec 19, 2011	155.48	155.86	154.36	154.87	12,487,996	-0.36(-0.23%)
Dec 16, 2011	154.31	155.37	153.90	155.23	18,126,352	+2.90(+1.90%)
Dec 15, 2011	154.74	154.95	151.71	152.33	21,504,594	-0.56(-0.37%)
Dec 14, 2011	156.78	157.34	152.05	152.89	42,283,272	-5.56(-3.51%)
Dec 13, 2011	161.86	163.19	157.76	158.45	24,973,040	-3.54(-2.19%)
Dec 12, 2011	162.35	162.41	161.14	161.99	15,313,858	-4.41(-2.65%)
Dec 09, 2011	166.43	167.34	166.12	166.40	8,354,152	+0.42(+0.26%)
Dec 08, 2011	166.96	167.63	165.73	165.98	11,718,484	-3.42(-2.02%)
Dec 07, 2011	168.79	169.52	167.76	169.40	10,345,241	+1.22(+0.73%)
Dec 06, 2011	166.31	168.57	165.53	168.18	10,381,530	+0.86(+0.51%)
Dec 05, 2011	169.06	169.95	167.06	167.32	10,245,776	-2.50(-1.47%)
Dec 02, 2011	170.65	170.80	169.36	169.82	8,434,991	+0.19(+0.11%)

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.