Gold SPDR (NY: GLD )

165.74 USD -0.11 (-0.07%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 125.79 125.79 125.79 0 +0.06(+0.05%)
Mar 28, 2018 126.48 126.61 125.51 125.73 10,254,033 -1.76(-1.38%)
Mar 27, 2018 127.23 127.62 127.05 127.49 6,177,251 -0.79(-0.62%)
Mar 26, 2018 128.05 128.58 128.01 128.28 6,168,777 +0.67(+0.53%)
Mar 23, 2018 127.82 128.05 127.41 127.61 12,025,882 +1.63(+1.29%)
Mar 22, 2018 126.09 126.34 125.64 125.98 5,297,917 -0.50(-0.40%)
Mar 21, 2018 125.40 126.76 125.03 126.48 12,531,307 +2.17(+1.75%)
Mar 20, 2018 124.41 124.55 123.96 124.31 3,399,190 -0.56(-0.45%)
Mar 19, 2018 124.57 125.16 124.42 124.87 4,335,398 +0.27(+0.22%)
Mar 16, 2018 124.84 124.87 124.23 124.60 7,402,188 -0.30(-0.24%)
Mar 15, 2018 125.12 125.21 124.72 124.90 6,130,099 -0.80(-0.64%)
Mar 14, 2018 125.49 125.76 125.34 125.70 3,776,921 -0.08(-0.06%)
Mar 13, 2018 125.67 125.99 125.05 125.78 4,797,352 +0.24(+0.19%)
Mar 12, 2018 125.04 125.57 124.84 125.54 2,884,214 +0.00(+0.00%)
Mar 09, 2018 124.94 125.69 124.78 125.54 5,066,833 +0.12(+0.10%)
Mar 08, 2018 125.69 125.70 125.12 125.42 3,470,132 -0.30(-0.24%)
Mar 07, 2018 126.29 125.42 125.72 5,155,669 -0.81(-0.64%)
Mar 06, 2018 126.20 126.96 126.13 126.53 8,658,994 +1.35(+1.08%)
Mar 05, 2018 125.35 125.48 124.96 125.18 5,773,083 -0.21(-0.17%)
Mar 02, 2018 125.67 125.69 124.97 125.39 9,994,341 +0.67(+0.54%)
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.