GLD: Historical Prices for SPDR GOLD SHARES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	111.74	112.94	111.54	112.94	17,302,500	112.94
19-Nov-09	111.85	112.40	110.76	112.30	21,239,800	112.30
18-Nov-09	112.69	113.09	111.80	112.25	22,320,600	112.25
17-Nov-09	111.09	111.99	110.90	111.97	19,732,900	111.97
16-Nov-09	110.70	112.16	110.65	111.63	25,002,300	111.63
13-Nov-09	108.32	109.80	108.14	109.74	17,246,000	109.74
12-Nov-09	109.16	109.56	108.12	108.21	17,848,300	108.21
11-Nov-09	109.49	109.71	109.00	109.60	17,654,100	109.60
10-Nov-09	108.03	108.78	107.70	108.39	15,973,300	108.39
9-Nov-09	108.69	108.75	107.91	108.19	18,444,800	108.19
6-Nov-09	107.38	108.04	107.06	107.43	14,789,000	107.43
5-Nov-09	106.81	107.20	106.60	106.98	10,189,000	106.98
4-Nov-09	107.11	107.68	106.43	107.10	27,125,500	107.10
3-Nov-09	103.74	106.70	103.72	106.46	33,579,000	106.46
2-Nov-09	103.50	104.25	103.25	103.95	15,440,900	103.95
30-Oct-09	102.33	102.66	101.48	102.53	15,244,500	102.53
29-Oct-09	101.72	102.76	101.50	102.69	15,322,600	102.69
28-Oct-09	101.50	102.03	100.65	100.73	19,344,900	100.73
27-Oct-09	101.89	102.06	101.22	101.85	18,398,400	101.85
26-Oct-09	103.41	103.97	101.74	101.86	21,519,400	101.86
23-Oct-09	104.50	104.58	102.96	103.49	11,423,000	103.49
22-Oct-09	103.46	104.09	103.10	103.92	11,575,600	103.92
21-Oct-09	103.38	104.46	103.24	103.75	16,004,800	103.75
20-Oct-09	104.34	104.35	102.79	103.42	18,250,000	103.42
19-Oct-09	103.16	104.26	102.75	104.23	13,913,300	104.23
16-Oct-09	102.70	103.68	102.53	103.18	14,320,600	103.18
15-Oct-09	103.27	103.95	102.60	102.86	15,781,300	102.86
14-Oct-09	104.29	104.70	103.76	104.18	17,860,400	104.18
13-Oct-09	103.70	104.50	103.46	104.26	17,336,800	104.26
12-Oct-09	103.39	103.92	103.22	103.56	9,166,500	103.56
9-Oct-09	103.06	103.25	102.37	102.84	15,177,500	102.84
8-Oct-09	102.62	104.15	102.30	103.64	24,230,200	103.64
7-Oct-09	102.29	102.52	101.83	102.36	16,175,300	102.36
6-Oct-09	101.33	102.42	100.54	102.28	33,502,000	102.28
5-Oct-09	98.48	99.84	98.36	99.82	11,696,400	99.82
2-Oct-09	97.84	98.86	97.74	98.37	10,475,800	98.37
1-Oct-09	98.84	98.86	97.88	97.89	11,049,400	97.89
30-Sep-09	98.31	99.06	97.56	98.85	18,664,200	98.85
29-Sep-09	97.19	97.73	96.95	97.43	9,262,100	97.43
28-Sep-09	97.21	97.81	97.00	97.05	7,791,200	97.05
25-Sep-09	97.07	97.50	96.77	97.00	10,724,500	97.00
24-Sep-09	99.36	99.44	97.14	97.55	23,350,200	97.55
23-Sep-09	99.16	99.89	98.68	98.83	14,688,000	98.83
22-Sep-09	99.84	99.84	99.37	99.67	10,879,500	99.67
21-Sep-09	97.95	98.62	97.73	98.36	11,113,200	98.36
18-Sep-09	99.73	99.87	98.67	98.67	13,937,800	98.67
17-Sep-09	99.66	100.08	99.04	99.34	12,493,600	99.34
16-Sep-09	100.01	100.02	99.50	99.91	16,588,200	99.91
15-Sep-09	97.75	99.10	97.56	98.90	16,247,000	98.90
14-Sep-09	98.16	98.43	97.73	97.96	9,631,500	97.96
11-Sep-09	98.96	99.33	98.27	98.78	19,499,400	98.78
10-Sep-09	97.03	98.03	96.88	97.70	12,249,000	97.70
9-Sep-09	97.98	98.36	96.85	97.08	20,439,900	97.08
8-Sep-09	98.57	98.64	97.39	97.43	22,938,800	97.43
4-Sep-09	97.14	97.83	96.00	97.53	14,911,000	97.53
3-Sep-09	96.52	97.94	96.20	97.46	26,167,700	97.46
2-Sep-09	94.70	96.26	94.57	96.19	27,596,300	96.19
1-Sep-09	93.41	93.96	93.06	93.90	7,986,100	93.90
31-Aug-09	93.14	93.50	92.92	93.40	4,952,900	93.40
28-Aug-09	94.07	94.15	93.63	93.87	6,757,700	93.87
27-Aug-09	92.80	93.31	92.38	93.19	6,870,300	93.19
26-Aug-09	92.67	92.85	92.21	92.79	5,224,300	92.79
25-Aug-09	93.40	93.46	92.49	92.76	8,280,500	92.76
24-Aug-09	93.64	93.70	91.64	92.34	8,537,700	92.34
21-Aug-09	93.63	93.80	93.40	93.65	7,285,300	93.65
20-Aug-09	92.31	92.55	92.12	92.27	3,973,000	92.27
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions