Gold SPDR (NY: GLD )

165.91 USD +0.06 (+0.03%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 118.43 118.94 118.26 118.65 8,002,828 +0.43(+0.36%)
Jun 28, 2018 118.59 118.67 118.01 118.22 7,760,836 -0.36(-0.30%)
Jun 27, 2018 118.96 119.05 118.48 118.58 6,480,432 -0.68(-0.57%)
Jun 26, 2018 119.28 119.59 119.09 119.26 8,675,047 -0.63(-0.53%)
Jun 25, 2018 120.00 120.23 119.83 119.89 9,300,078 -0.45(-0.37%)
Jun 22, 2018 120.21 120.39 120.10 120.34 4,518,408 +0.29(+0.24%)
Jun 21, 2018 119.92 120.32 119.82 120.05 5,681,701 -0.21(-0.17%)
Jun 20, 2018 120.79 120.81 120.16 120.26 4,548,481 -0.54(-0.45%)
Jun 19, 2018 120.81 121.03 120.58 120.80 4,925,332 -0.31(-0.26%)
Jun 18, 2018 121.35 121.44 120.99 121.11 3,845,950 -0.23(-0.19%)
Jun 15, 2018 123.38 120.83 121.34 14,536,993 -2.04(-1.65%)
Jun 14, 2018 123.63 123.86 123.32 123.38 8,015,304 +0.19(+0.15%)
Jun 13, 2018 122.84 123.34 122.47 123.19 5,866,864 +0.37(+0.30%)
Jun 12, 2018 122.95 123.18 122.64 122.82 7,279,620 -0.41(-0.33%)
Jun 11, 2018 123.10 123.42 123.02 123.23 3,201,057 +0.22(+0.18%)
Jun 08, 2018 123.08 123.12 122.91 123.01 3,865,667 +0.15(+0.12%)
Jun 07, 2018 122.96 123.14 122.69 122.86 3,700,245 -0.06(-0.05%)
Jun 06, 2018 122.63 122.92 4,083,702 +0.07(+0.06%)
Jun 05, 2018 122.55 123.23 122.28 122.85 6,862,499 +0.48(+0.39%)
Jun 04, 2018 122.85 122.93 122.37 122.37 4,345,150 -0.12(-0.10%)
Jun 01, 2018 122.58 123.09 122.44 122.49 8,059,121 -0.61(-0.50%)
May 31, 2018 123.26 123.78 123.10 123.10 7,862,395 -0.27(-0.22%)
May 30, 2018 123.17 123.61 123.17 123.37 4,573,697 +0.18(+0.15%)
May 29, 2018 122.84 123.64 122.66 123.19 9,013,130 -0.02(-0.02%)
May 25, 2018 123.21 123.21 123.21 0 -0.38(-0.31%)
May 24, 2018 123.10 123.82 123.08 123.59 8,848,237 +1.05(+0.86%)
May 23, 2018 122.14 122.74 122.11 122.54 7,006,256 +0.13(+0.11%)
May 22, 2018 122.70 122.74 122.34 122.41 4,579,183 -0.07(-0.06%)
May 21, 2018 122.16 122.53 121.97 122.48 4,126,473 +0.07(+0.06%)
May 18, 2018 122.05 122.65 122.01 122.41 6,837,125 +0.05(+0.04%)
May 17, 2018 122.23 122.43 122.04 122.36 7,779,870 +0.07(+0.06%)
May 16, 2018 122.38 122.61 122.03 122.29 4,942,975 -0.19(-0.16%)
May 15, 2018 122.82 122.82 122.13 122.48 10,911,237 -2.01(-1.61%)
May 14, 2018 125.16 125.21 124.44 124.49 3,753,223 -0.51(-0.41%)
May 11, 2018 125.57 125.59 124.94 125.00 4,299,164 -0.18(-0.14%)
May 10, 2018 125.22 125.37 124.75 125.18 5,218,346 +0.85(+0.68%)
May 09, 2018 124.45 124.87 124.24 124.33 4,405,493 -0.26(-0.21%)
May 08, 2018 124.14 124.95 123.79 124.59 5,548,473 +0.02(+0.02%)
May 07, 2018 124.50 124.70 124.30 124.57 3,396,603 +0.03(+0.02%)
May 04, 2018 124.10 124.65 124.00 124.54 5,883,574 +0.26(+0.21%)
May 03, 2018 124.66 124.76 124.24 124.28 4,855,898 +0.63(+0.51%)
May 02, 2018 123.90 124.54 123.58 123.65 7,609,964 -0.06(-0.05%)
May 01, 2018 123.90 123.98 123.39 123.71 7,550,877 -0.88(-0.71%)
Apr 30, 2018 124.41 125.20 124.19 124.59 9,830,612 -0.91(-0.73%)
Apr 27, 2018 125.20 125.62 125.17 125.50 5,653,996 +0.53(+0.42%)
Apr 26, 2018 125.54 125.57 124.69 124.97 7,516,065 -0.44(-0.35%)
Apr 25, 2018 125.23 125.51 125.06 125.41 5,984,644 -0.82(-0.65%)
Apr 24, 2018 125.78 126.34 125.67 126.23 4,733,069 +0.61(+0.49%)
Apr 23, 2018 125.62 125.76 125.34 125.62 6,918,014 -1.01(-0.80%)
Apr 20, 2018 126.69 126.97 126.55 126.63 10,403,128 -0.97(-0.76%)
Apr 19, 2018 127.81 127.88 127.13 127.60 8,736,101 -0.25(-0.20%)
Apr 18, 2018 128.32 128.54 127.76 127.85 6,754,575 +0.10(+0.08%)
Apr 17, 2018 127.02 127.78 127.00 127.75 4,184,077 +0.12(+0.09%)
Apr 16, 2018 127.74 128.05 127.57 127.63 4,599,749 +0.18(+0.14%)
Apr 13, 2018 127.07 127.75 127.03 127.45 6,821,338 +0.83(+0.66%)
Apr 12, 2018 127.25 127.34 126.47 126.62 8,141,272 -1.49(-1.16%)
Apr 11, 2018 128.09 129.47 127.78 128.11 12,347,372 +0.99(+0.78%)
Apr 10, 2018 127.02 127.31 126.67 127.12 5,403,762 +0.30(+0.24%)
Apr 09, 2018 126.45 126.86 126.23 126.82 4,189,514 +0.43(+0.34%)
Apr 06, 2018 126.57 126.60 126.12 126.39 6,121,225 +0.59(+0.47%)
Apr 05, 2018 125.45 126.08 125.43 125.80 5,329,249 -0.65(-0.51%)
Apr 04, 2018 127.50 127.53 126.32 126.45 7,487,465 +0.15(+0.12%)
Apr 03, 2018 126.54 126.59 126.01 126.30 6,081,069 -0.96(-0.75%)
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.