Gold SPDR (NY: GLD )

165.81 USD -0.04 (-0.02%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 120.98 121.26 120.83 121.25 8,449,400 +0.19(+0.16%)
Dec 28, 2018 120.80 121.08 120.72 121.06 6,864,800 +0.49(+0.41%)
Dec 27, 2018 120.57 120.89 120.14 120.57 11,871,955 +0.91(+0.76%)
Dec 26, 2018 120.62 121.00 119.57 119.66 14,282,628 -0.36(-0.30%)
Dec 24, 2018 119.57 120.14 119.57 120.02 9,736,300 +1.30(+1.10%)
Dec 21, 2018 119.19 119.25 118.57 118.72 13,629,800 -0.52(-0.44%)
Dec 20, 2018 119.11 119.74 118.68 119.24 18,591,109 +1.81(+1.54%)
Dec 19, 2018 118.24 118.96 117.40 117.43 13,826,547 -0.72(-0.61%)
Dec 18, 2018 117.85 118.20 117.81 118.15 7,540,462 +0.28(+0.24%)
Dec 17, 2018 117.37 118.03 117.35 117.87 8,454,873 +0.81(+0.69%)
Dec 14, 2018 116.63 117.30 116.58 117.06 7,501,600 -0.47(-0.40%)
Dec 13, 2018 117.54 117.62 117.26 117.53 4,131,764 -0.26(-0.22%)
Dec 12, 2018 117.70 117.95 117.61 117.79 4,136,743 +0.25(+0.21%)
Dec 11, 2018 117.67 117.89 117.35 117.54 6,395,391 -0.14(-0.12%)
Dec 10, 2018 117.70 117.94 117.42 117.68 8,117,921 -0.41(-0.35%)
Dec 07, 2018 117.62 118.23 117.54 118.09 10,402,900 +0.95(+0.81%)
Dec 06, 2018 117.38 117.68 116.92 117.14 9,257,162 +0.02(+0.02%)
Dec 04, 2018 117.37 117.39 116.93 117.12 7,186,400 +0.71(+0.61%)
Dec 03, 2018 116.60 116.77 116.29 116.41 8,463,202 +0.87(+0.75%)
Nov 30, 2018 115.42 115.66 115.04 115.54 8,169,500 -0.20(-0.17%)
Nov 29, 2018 115.97 116.24 115.56 115.74 6,479,338 +0.36(+0.31%)
Nov 28, 2018 114.76 116.07 114.59 115.38 13,788,767 +0.43(+0.37%)
Nov 27, 2018 115.55 115.63 114.60 114.95 9,671,086 -0.69(-0.60%)
Nov 26, 2018 115.84 115.87 115.53 115.64 4,015,968 -0.13(-0.11%)
Nov 23, 2018 115.76 115.88 115.58 115.77 3,726,600 -0.09(-0.08%)
Nov 21, 2018 115.86 115.86 115.86 0 +0.19(+0.16%)
Nov 20, 2018 115.94 115.95 115.37 115.67 9,075,103 +0.00(+0.00%)
Nov 19, 2018 115.45 115.92 115.37 115.67 8,508,305 +0.05(+0.04%)
Nov 16, 2018 115.83 115.88 115.37 115.62 8,576,900 +0.85(+0.74%)
Nov 15, 2018 114.83 114.99 114.56 114.77 8,840,287 +0.13(+0.11%)
Nov 14, 2018 113.53 115.06 113.46 114.64 13,940,778 +0.94(+0.83%)
Nov 13, 2018 113.72 113.93 113.42 113.70 9,308,960 +0.04(+0.04%)
Nov 12, 2018 114.01 114.05 113.58 113.66 7,498,571 -0.82(-0.72%)
Nov 09, 2018 114.60 114.75 114.14 114.48 14,159,400 -1.30(-1.12%)
Nov 08, 2018 115.77 116.15 115.50 115.78 7,638,817 -0.25(-0.22%)
Nov 07, 2018 116.26 116.35 115.90 116.03 8,390,845 -0.01(-0.01%)
Nov 06, 2018 116.44 116.53 115.74 116.04 7,267,812 -0.33(-0.28%)
Nov 05, 2018 116.28 116.67 116.23 116.37 6,289,439 -0.28(-0.24%)
Nov 02, 2018 116.61 116.98 116.39 116.65 8,796,900 +0.02(+0.02%)
Nov 01, 2018 116.33 117.07 116.18 116.63 13,662,311 +1.48(+1.29%)
Oct 31, 2018 114.89 115.17 114.66 115.15 11,409,246 -0.65(-0.56%)
Oct 30, 2018 115.85 116.04 115.64 115.80 7,233,354 -0.51(-0.44%)
Oct 29, 2018 116.41 116.54 115.84 116.31 8,741,895 -0.46(-0.39%)
Oct 26, 2018 116.83 117.65 116.46 116.77 15,733,100 +0.37(+0.32%)
Oct 25, 2018 116.58 116.73 116.19 116.40 8,303,235 -0.26(-0.22%)
Oct 24, 2018 116.38 116.72 116.11 116.66 8,562,543 +0.27(+0.23%)
Oct 23, 2018 117.16 117.25 116.33 116.39 12,704,177 +0.68(+0.59%)
Oct 22, 2018 115.57 115.78 115.43 115.71 5,200,759 -0.30(-0.26%)
Oct 19, 2018 116.23 116.24 115.96 116.01 7,453,900 +0.09(+0.08%)
Oct 18, 2018 115.83 116.41 115.63 115.92 7,964,069 +0.13(+0.11%)
Oct 17, 2018 115.89 116.33 115.68 115.79 7,078,155 -0.01(-0.01%)
Oct 16, 2018 116.49 116.60 115.80 115.80 9,531,769 -0.20(-0.17%)
Oct 15, 2018 116.12 116.53 115.89 116.00 11,826,156 +0.77(+0.67%)
Oct 12, 2018 115.58 115.71 115.08 115.23 12,939,300 -0.55(-0.48%)
Oct 11, 2018 114.20 116.04 114.09 115.78 26,808,667 +2.90(+2.57%)
Oct 10, 2018 112.47 112.96 112.25 112.88 10,570,338 +0.28(+0.25%)
Oct 09, 2018 112.37 112.67 111.97 112.60 8,352,255 +0.06(+0.05%)
Oct 08, 2018 112.25 112.59 111.90 112.54 12,111,098 -1.26(-1.11%)
Oct 05, 2018 113.81 114.10 113.57 113.80 7,994,400 +0.32(+0.28%)
Oct 04, 2018 113.83 114.19 113.25 113.48 6,615,612 +0.06(+0.05%)
Oct 03, 2018 113.87 114.05 113.26 113.42 6,674,517 -0.45(-0.40%)
Oct 02, 2018 113.70 114.33 113.61 113.87 10,776,882 +1.30(+1.15%)
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.