Gold SPDR (NY: GLD )

166.08 USD +0.23 (+0.14%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 129.27 130.51 129.25 129.87 14,664,022 -0.41(-0.31%)
Jan 28, 2011 127.97 131.48 127.95 130.28 28,089,733 +2.35(+1.84%)
Jan 27, 2011 130.29 130.49 127.80 127.93 33,030,587 -3.24(-2.47%)
Jan 26, 2011 129.83 131.17 129.28 131.16 20,543,855 +1.06(+0.81%)
Jan 25, 2011 129.65 130.27 129.07 130.10 22,219,658 -0.26(-0.20%)
Jan 24, 2011 131.01 131.63 130.14 130.36 15,115,064 -0.67(-0.51%)
Jan 21, 2011 130.76 131.43 130.53 131.03 19,490,781 -0.17(-0.13%)
Jan 20, 2011 131.76 132.10 131.04 131.20 24,349,416 -2.52(-1.88%)
Jan 19, 2011 134.34 134.40 133.40 133.72 11,788,035 +0.29(+0.22%)
Jan 18, 2011 133.62 134.00 133.17 133.43 11,592,557 +0.74(+0.56%)
Jan 14, 2011 133.17 133.60 132.22 132.69 21,226,677 -1.36(-1.01%)
Jan 13, 2011 135.66 135.68 133.63 134.05 14,294,546 -1.41(-1.04%)
Jan 12, 2011 134.79 135.58 134.35 135.46 10,785,059 +0.55(+0.41%)
Jan 11, 2011 134.79 135.16 133.96 134.91 10,268,895 +0.79(+0.59%)
Jan 10, 2011 133.85 134.20 133.24 134.12 8,417,705 +0.54(+0.40%)
Jan 07, 2011 133.38 134.61 133.18 133.58 16,761,763 -0.25(-0.19%)
Jan 06, 2011 134.05 134.38 133.14 133.83 15,965,249 -0.54(-0.40%)
Jan 05, 2011 133.50 134.68 133.10 134.37 16,680,013 -0.38(-0.28%)
Jan 04, 2011 136.24 136.28 134.16 134.75 26,127,666 -3.25(-2.36%)
Jan 03, 2011 138.67 139.00 137.88 138.00 11,499,935 -0.72(-0.52%)
Dec 31, 2010 137.78 138.77 137.72 138.72 9,222,315 +1.69(+1.23%)
Dec 30, 2010 137.58 137.71 136.94 137.03 5,749,473 -0.68(-0.49%)
Dec 29, 2010 137.38 138.05 137.19 137.71 8,442,221 +0.49(+0.36%)
Dec 28, 2010 136.85 137.34 136.62 137.22 10,111,913 +2.20(+1.63%)
Dec 27, 2010 134.96 135.06 134.49 135.02 3,436,395 +0.36(+0.27%)
Dec 23, 2010 134.26 134.90 133.93 134.66 8,702,056 -0.39(-0.29%)
Dec 22, 2010 135.60 135.70 134.97 135.05 7,300,570 -0.27(-0.20%)
Dec 21, 2010 135.17 135.78 134.79 135.32 10,235,535 +0.21(+0.16%)
Dec 20, 2010 135.13 135.44 134.33 135.11 13,129,449 +0.91(+0.68%)
Dec 17, 2010 133.97 134.63 133.22 134.20 17,214,696 +0.39(+0.29%)
Dec 16, 2010 134.21 134.23 132.87 133.81 23,462,423 -1.19(-0.88%)
Dec 15, 2010 135.34 135.93 134.68 135.00 15,071,963 -1.18(-0.87%)
Dec 14, 2010 136.27 137.21 135.86 136.18 17,431,166 +0.13(+0.10%)
Dec 13, 2010 136.26 136.64 135.86 136.05 13,352,306 +0.64(+0.47%)
Dec 10, 2010 134.94 135.48 133.95 135.41 11,938,169 +0.04(+0.03%)
Dec 09, 2010 135.69 136.16 134.88 135.37 14,146,930 +0.58(+0.43%)
Dec 08, 2010 135.91 136.29 133.88 134.79 23,471,012 -1.71(-1.25%)
Dec 07, 2010 139.46 139.54 136.46 136.50 26,490,349 -2.61(-1.88%)
Dec 06, 2010 138.14 139.46 137.73 139.11 15,607,332 +1.04(+0.75%)
Dec 03, 2010 136.62 138.11 136.48 138.07 16,520,222 +2.87(+2.12%)
Dec 02, 2010 135.62 136.59 135.15 135.20 17,570,133 -0.18(-0.13%)
Dec 01, 2010 135.71 136.14 134.96 135.38 16,819,763 -0.04(-0.03%)
Nov 30, 2010 135.21 135.75 134.78 135.42 17,461,613 +1.91(+1.43%)
Nov 29, 2010 133.19 133.75 132.33 133.51 13,969,995 +0.40(+0.30%)
Nov 26, 2010 132.38 133.16 131.93 133.11 7,823,118 -1.07(-0.80%)
Nov 24, 2010 134.36 134.18 134.18 134.18 8,861,056 -0.23(-0.17%)
Nov 23, 2010 133.60 135.07 133.46 134.41 18,203,003 +0.93(+0.70%)
Nov 22, 2010 132.13 133.60 131.69 133.48 13,081,824 +1.28(+0.97%)
Nov 19, 2010 131.48 132.35 131.01 132.20 14,148,338 +0.11(+0.08%)
Nov 18, 2010 131.82 132.78 131.55 132.09 15,978,611 +1.71(+1.31%)
Nov 17, 2010 130.77 131.37 130.13 130.38 16,388,010 -0.59(-0.45%)
Nov 16, 2010 132.24 132.38 129.83 130.97 32,476,768 -1.45(-1.10%)
Nov 15, 2010 133.86 134.49 132.39 132.42 15,057,942 -1.27(-0.95%)
Nov 12, 2010 135.89 136.31 132.82 133.69 35,891,104 -3.97(-2.88%)
Nov 11, 2010 137.62 137.75 136.45 137.66 15,409,952 +0.42(+0.31%)
Nov 10, 2010 137.03 137.28 135.15 137.24 28,469,079 +1.65(+1.22%)
Nov 09, 2010 138.70 139.15 135.05 135.59 39,362,746 -2.19(-1.59%)
Nov 08, 2010 135.92 137.79 135.53 137.78 17,343,983 +1.40(+1.03%)
Nov 05, 2010 135.14 136.61 134.95 136.38 20,343,593 +0.35(+0.26%)
Nov 04, 2010 134.64 136.13 134.24 136.03 23,462,330 +4.46(+3.39%)
Nov 03, 2010 132.28 132.52 129.49 131.57 31,702,050 -0.90(-0.68%)
Nov 02, 2010 132.44 132.59 131.88 132.47 9,396,384 +0.55(+0.42%)
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.