Gold SPDR (NY: GLD )

166.04 USD -0.10 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 127.45 127.85 126.40 127.65 13,418,331 +0.85(+0.67%)
Jan 30, 2018 127.91 127.92 126.74 126.80 9,736,105 -0.55(-0.43%)
Jan 29, 2018 127.58 127.63 126.93 127.35 6,955,912 -0.72(-0.56%)
Jan 26, 2018 128.24 128.52 127.97 128.07 7,828,744 +0.10(+0.08%)
Jan 25, 2018 128.69 129.51 127.36 127.97 15,205,497 -0.86(-0.67%)
Jan 24, 2018 128.39 129.26 128.24 128.83 11,833,178 +1.55(+1.22%)
Jan 23, 2018 126.53 127.35 126.35 127.28 6,189,731 +0.63(+0.50%)
Jan 22, 2018 126.51 126.75 126.28 126.65 4,893,546 +0.23(+0.18%)
Jan 19, 2018 126.73 126.41 126.42 8,773,753 +0.56(+0.44%)
Jan 18, 2018 126.13 126.52 125.80 125.86 6,288,046 -0.28(-0.22%)
Jan 17, 2018 126.77 127.22 125.90 126.14 10,127,387 -1.03(-0.81%)
Jan 16, 2018 126.60 127.18 126.40 127.17 8,082,890 +0.21(+0.17%)
Jan 12, 2018 126.96 126.96 126.96 0 +1.52(+1.21%)
Jan 11, 2018 125.37 125.66 125.25 125.44 5,991,108 +0.41(+0.33%)
Jan 10, 2018 125.03 14,805,403 +0.30(+0.24%)
Jan 09, 2018 124.49 124.85 124.23 124.73 9,150,159 -0.58(-0.46%)
Jan 08, 2018 125.20 125.32 124.90 125.31 3,562,012 -0.02(-0.02%)
Jan 05, 2018 124.93 125.48 124.84 125.33 5,739,904 -0.13(-0.10%)
Jan 04, 2018 124.89 125.85 124.74 125.46 7,327,904 +0.64(+0.51%)
Jan 03, 2018 125.05 125.09 124.10 124.82 7,889,199 -0.33(-0.26%)
Jan 02, 2018 124.66 125.18 124.55 125.15 11,703,893 +1.50(+1.21%)
Dec 29, 2017 123.65 123.65 123.65 0 +0.80(+0.65%)
Dec 28, 2017 122.82 122.92 122.56 122.85 5,732,716 +0.62(+0.51%)
Dec 27, 2017 122.00 122.34 121.88 122.23 6,232,653 +0.46(+0.38%)
Dec 26, 2017 121.55 121.87 121.51 121.77 8,222,436 +0.83(+0.69%)
Dec 22, 2017 120.67 121.12 120.57 120.94 5,791,312 +0.63(+0.52%)
Dec 21, 2017 120.07 120.45 120.00 120.31 4,822,160 +0.17(+0.14%)
Dec 20, 2017 119.98 120.36 119.81 120.14 5,733,400 +0.32(+0.27%)
Dec 19, 2017 119.67 119.90 119.53 119.82 4,017,267 +0.09(+0.08%)
Dec 18, 2017 119.63 119.99 119.60 119.73 5,451,332 +0.55(+0.46%)
Dec 15, 2017 119.41 119.50 118.97 119.18 7,531,964 +0.25(+0.21%)
Dec 14, 2017 119.10 119.29 118.71 118.93 6,993,292 -0.24(-0.20%)
Dec 13, 2017 118.19 119.35 118.01 119.17 10,084,127 +1.02(+0.86%)
Dec 12, 2017 117.65 118.17 117.40 118.15 8,018,134 +0.14(+0.12%)
Dec 11, 2017 118.37 118.54 117.80 118.01 4,521,967 -0.47(-0.40%)
Dec 08, 2017 118.49 118.92 118.33 118.48 5,231,287 -0.01(-0.01%)
Dec 07, 2017 119.01 119.24 118.10 118.49 12,899,219 -1.58(-1.32%)
Dec 06, 2017 120.04 120.44 119.87 120.07 6,640,746 -0.25(-0.21%)
Dec 05, 2017 120.32 120.50 119.72 120.32 10,040,181 -0.86(-0.71%)
Dec 04, 2017 121.15 121.16 121.02 121.18 6,943,514 -0.41(-0.34%)
Dec 01, 2017 120.94 122.20 120.74 121.59 13,080,101 +0.49(+0.40%)
Nov 30, 2017 121.44 121.69 120.64 121.10 7,936,145 -0.94(-0.77%)
Nov 29, 2017 122.24 122.33 121.74 122.04 6,138,071 -0.77(-0.63%)
Nov 28, 2017 123.05 123.17 122.53 122.81 5,603,112 -0.02(-0.02%)
Nov 27, 2017 123.26 123.33 122.70 122.83 4,957,683 +0.51(+0.42%)
Nov 24, 2017 122.36 122.61 122.22 122.32 1,779,705 -0.31(-0.25%)
Nov 22, 2017 122.26 122.95 122.17 122.63 5,211,832 +1.12(+0.92%)
Nov 21, 2017 121.67 122.00 121.50 121.51 4,954,756 +0.20(+0.16%)
Nov 20, 2017 122.30 122.41 121.04 121.31 8,350,288 -1.55(-1.26%)
Nov 17, 2017 122.15 123.17 121.95 122.86 10,613,955 +1.46(+1.20%)
Nov 16, 2017 121.45 121.71 121.29 121.40 2,796,045 -0.01(-0.01%)
Nov 15, 2017 122.13 122.36 121.25 121.41 4,984,387 -0.15(-0.12%)
Nov 14, 2017 120.90 121.91 120.77 121.56 6,188,692 +0.25(+0.21%)
Nov 13, 2017 121.43 121.55 121.27 121.31 6,248,381 +0.18(+0.15%)
Nov 10, 2017 121.99 122.11 120.93 121.13 7,116,200 -1.00(-0.82%)
Nov 09, 2017 121.85 122.41 121.73 122.13 6,072,394 +0.50(+0.41%)
Nov 08, 2017 121.95 122.25 121.59 121.63 5,565,112 +0.42(+0.35%)
Nov 07, 2017 121.51 121.56 120.78 121.21 4,164,336 -0.44(-0.36%)
Nov 06, 2017 120.72 121.85 120.68 121.65 6,953,012 +1.03(+0.85%)
Nov 03, 2017 121.36 121.43 120.18 120.62 6,330,642 -0.57(-0.47%)
Nov 02, 2017 121.29 121.96 121.05 121.19 5,368,199 +0.08(+0.07%)
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.