Gold SPDR (NY: GLD )

165.99 USD +0.14 (+0.08%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 113.51 113.51 113.51 0 -0.13(-0.11%)
Aug 30, 2018 113.92 113.93 113.24 113.64 5,431,647 -0.56(-0.49%)
Aug 29, 2018 114.16 114.21 113.85 114.20 5,614,994 +0.52(+0.46%)
Aug 28, 2018 114.76 114.87 113.55 113.68 6,101,386 -0.91(-0.79%)
Aug 27, 2018 114.12 114.78 114.12 114.59 4,364,167 +0.43(+0.38%)
Aug 24, 2018 113.25 114.42 113.21 114.16 9,214,700 +1.96(+1.75%)
Aug 23, 2018 112.68 112.88 112.06 112.20 5,497,032 -1.07(-0.94%)
Aug 22, 2018 113.39 113.49 113.07 113.27 6,215,910 +0.25(+0.22%)
Aug 21, 2018 112.77 113.10 112.44 113.02 5,042,324 +0.33(+0.29%)
Aug 20, 2018 112.38 112.74 112.16 112.69 5,312,793 +0.56(+0.50%)
Aug 17, 2018 111.69 112.15 111.38 112.13 8,470,900 +1.03(+0.93%)
Aug 16, 2018 111.46 111.88 111.10 111.10 7,484,570 -0.09(-0.08%)
Aug 15, 2018 112.17 112.18 111.06 111.19 12,393,831 -1.88(-1.66%)
Aug 14, 2018 113.25 113.48 112.84 113.07 7,086,193 +0.11(+0.10%)
Aug 13, 2018 113.81 113.81 112.83 112.96 9,150,346 -1.73(-1.51%)
Aug 10, 2018 114.81 115.23 114.61 114.69 6,757,800 -0.05(-0.04%)
Aug 09, 2018 115.02 115.12 114.69 114.74 4,252,456 -0.17(-0.15%)
Aug 08, 2018 114.75 114.95 114.41 114.91 3,808,297 +0.32(+0.28%)
Aug 07, 2018 114.85 114.93 114.42 114.59 5,188,138 +0.26(+0.23%)
Aug 06, 2018 114.56 114.72 114.31 114.33 5,810,045 -0.59(-0.51%)
Aug 03, 2018 115.09 115.53 114.86 114.92 5,953,200 +0.40(+0.35%)
Aug 02, 2018 115.17 115.23 114.42 114.52 6,202,029 -0.62(-0.54%)
Aug 01, 2018 115.63 115.70 115.13 115.14 7,912,630 -0.85(-0.73%)
Jul 31, 2018 115.47 116.35 115.39 115.99 5,507,278 +0.34(+0.29%)
Jul 30, 2018 115.80 116.02 115.64 115.65 4,149,221 -0.18(-0.16%)
Jul 27, 2018 115.92 116.24 115.77 115.83 5,242,000 +0.06(+0.05%)
Jul 26, 2018 116.24 116.51 115.77 115.77 6,382,732 -0.91(-0.78%)
Jul 25, 2018 116.79 116.84 116.27 116.68 5,480,694 +0.64(+0.55%)
Jul 24, 2018 116.22 116.43 115.91 116.04 4,800,996 +0.04(+0.03%)
Jul 23, 2018 116.25 116.31 115.76 116.00 6,247,368 -0.56(-0.48%)
Jul 20, 2018 116.40 116.71 116.25 116.56 7,892,317 +0.75(+0.65%)
Jul 19, 2018 115.13 116.47 115.12 115.81 14,227,128 -0.50(-0.43%)
Jul 18, 2018 116.03 116.35 115.83 116.31 5,391,963 +0.03(+0.03%)
Jul 17, 2018 116.72 116.93 116.12 116.28 7,936,450 -1.27(-1.08%)
Jul 16, 2018 117.51 117.62 117.28 117.55 3,670,842 -0.06(-0.05%)
Jul 13, 2018 117.62 117.75 117.45 117.61 5,444,284 -0.52(-0.44%)
Jul 12, 2018 118.00 118.26 117.94 118.13 4,585,460 +0.49(+0.42%)
Jul 11, 2018 117.62 117.64 6,974,591 -1.29(-1.08%)
Jul 10, 2018 118.89 119.00 118.66 118.93 3,752,623 -0.22(-0.18%)
Jul 09, 2018 119.65 119.68 119.14 119.15 4,075,272 +0.29(+0.24%)
Jul 06, 2018 118.97 119.03 118.73 118.86 2,947,058 -0.19(-0.16%)
Jul 05, 2018 118.92 119.33 118.77 119.05 4,951,669 +0.40(+0.34%)
Jul 03, 2018 118.65 118.65 118.65 0 +1.19(+1.01%)
Jul 02, 2018 118.18 118.21 117.40 117.46 12,021,912 -1.19(-1.00%)
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%)
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.