Dow Down0.25% Nasdaq Down0.26%

SPDR Gold Shares (GLD)

-NYSEArca
124.00 0.68(0.55%) Aug 28, 4:00PM EDT
|After Hours : 124.05 Up 0.05 (0.04%) Aug 28, 7:51PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 27, 200542.4842.6542.4042.62571,20042.62
Jan 26, 200542.5942.7842.5642.69541,80042.69
Jan 25, 200542.5342.5642.1042.241,332,50042.24
Jan 24, 200542.7442.8242.6742.772,294,90042.77
Jan 21, 200542.3242.8242.2942.74889,80042.74
Jan 20, 200542.1242.3242.1142.251,276,20042.25
Jan 19, 200542.6542.6542.2042.261,578,90042.26
Jan 18, 200542.2242.3842.1542.32666,80042.32
Jan 14, 200542.1942.3242.1342.321,262,30042.32
Jan 13, 200542.3942.6042.3442.60718,30042.60
Jan 12, 200542.5242.7942.4842.601,738,00042.60
Jan 11, 200542.2142.2842.1242.211,507,30042.21
Jan 10, 200541.9942.0741.8941.951,025,80041.95
Jan 7, 200542.0942.3941.7041.844,492,70041.84
Jan 6, 200542.4842.5642.0742.152,556,40042.15
Jan 5, 200542.7542.8842.6042.672,033,60042.67
Jan 4, 200542.8042.9142.4642.743,456,80042.74
Jan 3, 200542.9843.1742.7443.024,750,40043.02
Dec 31, 200443.8543.9443.7343.80531,60043.80
Dec 30, 200443.5043.8843.4943.831,289,60043.83
Dec 29, 200443.9244.0243.3543.665,632,20043.66
Dec 28, 200444.4244.4744.2944.37773,20044.37
Dec 27, 200444.2944.5644.2744.482,643,50044.48
Dec 23, 200444.1744.3544.0544.27639,80044.27
Dec 22, 200444.2044.2343.8944.022,705,80044.02
Dec 21, 200444.1344.2444.0544.221,373,40044.22
Dec 20, 200444.3344.3744.1344.341,942,10044.34
Dec 17, 200443.9344.2243.7844.191,889,30044.19
Dec 16, 200443.9944.0543.5843.683,269,80043.68
Dec 15, 200444.1044.1743.9243.992,641,40043.99
Dec 14, 200443.7643.8043.5143.552,240,60043.55
Dec 13, 200443.6144.0143.5143.911,445,10043.91
Dec 10, 200443.3743.6043.3143.442,464,30043.44
Dec 9, 200443.7543.9043.2043.783,553,40043.78
Dec 8, 200443.8044.0243.3644.016,148,60044.01
Dec 7, 200445.3045.3245.0745.113,797,30045.11
Dec 6, 200445.3945.4745.1145.173,102,40045.17
Dec 3, 200445.0446.0044.8045.604,218,30045.60
Dec 2, 200445.5545.5744.6844.956,457,80044.95
Dec 1, 200445.2845.5945.2645.382,037,50045.38
Nov 30, 200445.3745.4144.8245.123,857,20045.12
Nov 29, 200445.1045.5045.0845.403,759,00045.40
Nov 26, 200445.2545.6045.0645.293,097,70045.29
Nov 24, 200444.9345.0544.7945.056,105,10045.05
Nov 23, 200444.8844.9244.7244.753,169,20044.75
Nov 22, 200444.7544.9744.7444.9511,996,00044.95
Nov 19, 200444.4944.9244.4744.7811,655,30044.78
Nov 18, 200444.4344.4944.0744.385,992,00044.38
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.