GLD Historical Prices | SPDR Gold Trust Stock

Dow

0.08% Nasdaq

0.11%

SPDR Gold Shares (GLD)

-NYSEArca

134.61 May 23, 4:00PM EDT|Pre-Market : 134.11 0.50 (0.37%) 7:20AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	134.51	134.84	133.12	134.61	10,267,600	134.61
May 22, 2013	134.18	136.77	130.95	131.94	25,975,200	131.94
May 21, 2013	132.17	133.65	131.45	132.88	14,531,300	132.88
May 20, 2013	130.88	135.32	130.85	135.12	21,581,200	135.12
May 17, 2013	133.17	133.48	131.02	131.07	20,346,500	131.07
May 16, 2013	133.18	134.48	133.00	134.09	12,759,200	134.09
May 15, 2013	136.59	136.98	134.23	134.63	19,062,400	134.63
May 14, 2013	137.95	139.16	137.64	137.81	9,895,700	137.81
May 13, 2013	138.46	138.97	138.16	138.43	6,714,100	138.43
May 10, 2013	138.22	139.75	137.26	139.60	14,650,600	139.60
May 9, 2013	141.33	142.36	140.51	140.81	8,263,000	140.81
May 8, 2013	141.78	142.81	141.49	142.46	11,161,100	142.46
May 7, 2013	140.38	140.64	139.37	140.38	13,627,400	140.38
May 6, 2013	142.33	142.46	141.63	142.15	7,730,300	142.15
May 3, 2013	141.70	142.71	141.40	142.09	11,667,100	142.09
May 2, 2013	142.00	142.47	141.64	141.92	11,502,200	141.92
May 1, 2013	140.59	141.55	139.30	141.11	13,931,100	141.11
Apr 30, 2013	142.27	142.83	141.55	142.77	11,284,400	142.77
Apr 29, 2013	142.13	142.66	141.49	142.30	11,004,500	142.30
Apr 26, 2013	142.30	143.43	140.04	140.91	19,307,800	140.91
Apr 25, 2013	140.00	142.08	139.79	141.63	18,886,900	141.63
Apr 24, 2013	138.09	138.55	137.45	138.37	10,369,300	138.37
Apr 23, 2013	137.22	137.24	135.85	136.88	14,644,900	136.88
Apr 22, 2013	138.15	138.27	137.22	137.90	16,568,500	137.90
Apr 19, 2013	136.00	136.02	134.60	135.47	15,659,300	135.47
Apr 18, 2013	134.12	135.31	133.62	134.30	20,040,500	134.30
Apr 17, 2013	133.81	134.95	132.32	132.87	25,433,600	132.87
Apr 16, 2013	134.90	135.11	131.76	132.80	45,614,700	132.80
Apr 15, 2013	136.00	136.75	130.51	131.31	93,752,100	131.31
Apr 12, 2013	148.65	148.85	143.43	143.95	55,589,600	143.95
Apr 11, 2013	150.76	151.71	150.63	151.05	8,052,200	151.05
Apr 10, 2013	152.67	152.71	150.58	150.75	18,507,400	150.75
Apr 9, 2013	152.32	153.85	152.28	153.34	7,042,200	153.34
Apr 8, 2013	152.39	152.59	151.60	152.16	6,246,000	152.16
Apr 5, 2013	151.54	152.96	151.07	152.81	14,491,800	152.81
Apr 4, 2013	149.65	150.60	149.44	150.29	12,429,000	150.29
Apr 3, 2013	152.02	152.53	149.92	150.73	15,740,800	150.73
Apr 2, 2013	153.09	153.31	152.26	152.43	9,398,300	152.43
Apr 1, 2013	154.57	154.93	154.30	154.67	4,288,100	154.67
Mar 28, 2013	154.50	154.80	154.22	154.45	6,851,200	154.45
Mar 27, 2013	154.67	155.62	154.51	155.36	6,717,000	155.36
Mar 26, 2013	154.47	154.91	154.28	154.72	7,388,700	154.72
Mar 25, 2013	154.71	155.57	154.36	155.24	6,819,100	155.24
Mar 22, 2013	155.45	155.99	155.42	155.55	4,746,300	155.55
Mar 21, 2013	156.17	156.43	155.88	156.25	4,992,000	156.25
Mar 20, 2013	155.53	155.83	154.88	155.37	8,221,500	155.37
Mar 19, 2013	155.22	156.34	155.10	156.08	11,023,400	156.08
Mar 18, 2013	155.70	155.93	155.00	155.38	9,302,400	155.38
Mar 15, 2013	154.12	154.72	153.97	154.00	5,701,300	154.00
Mar 14, 2013	153.02	154.17	153.01	153.68	11,410,400	153.68
Mar 13, 2013	154.26	154.60	153.42	153.66	7,436,400	153.66
Mar 12, 2013	154.07	154.69	153.90	154.19	7,265,700	154.19
Mar 11, 2013	152.82	153.06	152.65	152.99	4,810,700	152.99
Mar 8, 2013	151.61	153.29	151.40	152.71	11,859,500	152.71
Mar 7, 2013	153.02	153.21	152.40	152.69	6,586,700	152.69
Mar 6, 2013	152.17	153.38	151.65	153.23	10,856,000	153.23
Mar 5, 2013	153.10	153.39	152.11	152.38	10,804,200	152.38
Mar 4, 2013	152.45	152.74	151.87	152.30	6,632,800	152.30
Mar 1, 2013	153.16	153.61	152.14	152.44	11,178,800	152.44
Feb 28, 2013	154.09	154.16	152.39	153.00	14,864,400	153.00
Feb 27, 2013	155.46	155.60	154.08	154.57	9,596,100	154.57
Feb 26, 2013	154.39	156.80	153.32	156.22	18,182,300	156.22
Feb 25, 2013	153.52	154.56	153.31	154.34	9,488,200	154.34
Feb 22, 2013	152.26	152.99	151.93	152.97	10,093,200	152.97
Feb 21, 2013	152.00	153.41	151.90	152.62	17,964,800	152.62
Feb 20, 2013	153.90	153.93	150.84	151.44	30,924,000	151.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GLD

Quotes

Charts

News & Info

ETF

Analyst

SPDR Gold Shares (GLD)