GLD Historical Prices | SPDR Gold Trust Stock

Dow

0.41% Nasdaq

1.23%

NewGold Debentures (GLD)

-NYSEArca

124.59 3.59(2.80%) Oct 1, 4:00PM EDT|After Hours : 124.54 0.05 (0.04%) Oct 1, 7:58PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	125.25	125.26	123.81	124.59	16,701,700	124.59
Sep 30, 2013	127.95	129.14	127.70	128.18	8,979,000	128.18
Sep 27, 2013	128.86	129.58	128.84	128.97	7,430,200	128.97
Sep 26, 2013	128.61	128.99	127.32	127.79	9,491,300	127.79
Sep 25, 2013	127.57	129.21	127.52	128.79	7,453,400	128.79
Sep 24, 2013	126.40	128.21	126.34	127.66	7,349,700	127.66
Sep 23, 2013	127.52	128.44	127.33	127.55	7,421,800	127.55
Sep 20, 2013	130.60	130.91	127.90	127.96	19,411,300	127.96
Sep 19, 2013	132.00	132.78	131.22	131.75	14,338,700	131.75
Sep 18, 2013	125.32	132.16	125.15	132.01	24,780,000	132.01
Sep 17, 2013	126.81	126.99	126.11	126.50	8,123,300	126.50
Sep 16, 2013	127.48	128.02	126.33	126.45	9,829,100	126.45
Sep 13, 2013	127.16	127.96	126.21	127.82	11,986,000	127.82
Sep 12, 2013	128.62	128.78	127.61	127.67	12,926,900	127.67
Sep 11, 2013	131.58	131.81	131.26	131.70	5,046,600	131.70
Sep 10, 2013	131.82	132.00	131.11	131.74	8,398,800	131.74
Sep 9, 2013	134.13	134.32	133.67	133.91	5,079,700	133.91
Sep 6, 2013	133.42	134.40	133.33	134.15	8,448,700	134.15
Sep 5, 2013	134.13	134.35	131.80	132.20	11,118,600	132.20
Sep 4, 2013	134.61	134.84	133.72	134.66	7,785,400	134.66
Sep 3, 2013	135.46	136.79	135.03	136.42	8,100,700	136.42
Aug 30, 2013	134.65	135.71	134.44	134.62	7,680,000	134.62
Aug 29, 2013	136.12	136.55	135.42	135.87	7,939,400	135.87
Aug 28, 2013	137.21	137.46	136.66	136.71	13,650,400	136.71
Aug 27, 2013	136.94	137.55	136.52	136.75	10,941,600	136.75
Aug 26, 2013	134.88	135.60	134.15	135.45	7,656,900	135.45
Aug 23, 2013	132.58	135.24	132.50	134.90	11,545,900	134.90
Aug 22, 2013	132.56	133.46	132.27	132.81	5,741,800	132.81
Aug 21, 2013	131.74	133.23	131.51	132.07	10,720,200	132.07
Aug 20, 2013	132.03	133.13	132.02	132.45	7,797,700	132.45
Aug 19, 2013	132.33	132.50	131.59	132.01	8,118,400	132.01
Aug 16, 2013	132.56	133.27	131.39	132.58	14,447,100	132.58
Aug 15, 2013	128.06	132.36	127.98	131.69	17,226,300	131.69
Aug 14, 2013	127.66	129.07	127.57	129.00	8,713,200	129.00
Aug 13, 2013	128.49	128.65	127.38	127.74	7,336,100	127.74
Aug 12, 2013	129.57	129.71	128.88	129.13	7,414,300	129.13
Aug 9, 2013	126.51	127.27	126.30	126.86	6,192,000	126.86
Aug 8, 2013	124.78	126.99	124.77	126.86	8,653,600	126.86
Aug 7, 2013	124.00	124.60	123.85	124.15	5,304,700	124.15
Aug 6, 2013	124.33	124.55	123.55	123.97	6,016,200	123.97
Aug 5, 2013	126.51	126.64	125.34	125.70	4,003,900	125.70
Aug 2, 2013	126.74	127.25	126.32	126.36	6,453,200	126.36
Aug 1, 2013	127.84	127.89	126.33	126.61	10,489,900	126.61
Jul 31, 2013	127.76	128.92	126.13	127.96	16,015,300	127.96
Jul 30, 2013	127.95	128.31	127.22	128.12	4,487,700	128.12
Jul 29, 2013	128.45	128.78	128.25	128.47	3,554,100	128.47
Jul 26, 2013	128.11	128.97	126.78	128.78	6,148,500	128.78
Jul 25, 2013	127.70	128.87	127.64	128.67	4,702,400	128.67
Jul 24, 2013	129.17	129.40	126.87	127.48	9,962,900	127.48
Jul 23, 2013	128.70	130.14	128.35	129.71	8,820,100	129.71
Jul 22, 2013	127.65	129.46	127.59	128.84	10,851,900	128.84
Jul 19, 2013	124.89	125.42	124.65	125.11	5,767,800	125.11
Jul 18, 2013	124.11	124.52	123.78	124.01	6,150,900	124.01
Jul 17, 2013	125.04	125.70	122.73	123.32	10,882,400	123.32
Jul 16, 2013	124.76	125.21	124.33	124.89	5,577,300	124.89
Jul 15, 2013	124.08	124.39	123.84	124.18	4,133,200	124.18
Jul 12, 2013	123.52	124.30	123.32	124.13	6,583,800	124.13
Jul 11, 2013	124.26	124.36	123.47	124.24	11,279,400	124.24
Jul 10, 2013	121.15	122.35	120.59	120.95	14,661,900	120.95
Jul 9, 2013	120.84	121.51	120.05	120.62	8,201,400	120.62
Jul 8, 2013	119.09	119.66	118.93	119.51	8,652,200	119.51
Jul 5, 2013	118.08	118.18	116.74	118.09	11,592,500	118.09
Jul 3, 2013	120.70	121.77	120.54	120.74	6,728,700	120.74
Jul 2, 2013	121.34	121.47	119.78	120.05	10,550,300	120.05
Jul 1, 2013	119.94	121.95	119.38	121.13	15,945,200	121.13
Jun 28, 2013	115.22	119.33	114.68	119.11	32,981,900	119.11
* 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.

Search for share prices

More On GLD

Quotes

Charts

News & Info

ETF

Analyst

NewGold Debentures (GLD)