GLD Historical Prices | SPDR Gold Trust Stock

Dow

0.85% Nasdaq

1.35%

SPDR Gold Shares (GLD)

-NYSEArca

141.97 0.86(0.61%) 1:54PM 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 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	6,643,800	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
Feb 19, 2013	155.80	155.84	154.93	155.33	11,803,900	155.33
Feb 15, 2013	156.42	156.58	154.56	155.76	23,374,100	155.76
Feb 14, 2013	159.31	159.65	158.04	158.35	12,410,200	158.35
Feb 13, 2013	159.60	159.64	158.77	159.05	8,961,300	159.05
Feb 12, 2013	159.35	160.05	158.88	159.89	7,632,300	159.89
Feb 11, 2013	159.78	159.98	159.25	159.70	12,083,500	159.70
Feb 8, 2013	161.46	162.02	161.20	161.57	6,085,900	161.57
Feb 7, 2013	161.24	162.96	161.13	161.84	12,827,200	161.84
Feb 6, 2013	162.13	162.63	161.99	162.39	6,138,700	162.39
Feb 5, 2013	162.75	162.79	161.33	161.96	8,979,400	161.96
Feb 4, 2013	161.19	162.42	161.15	162.00	7,354,900	162.00
Feb 1, 2013	162.66	162.77	160.87	161.45	12,904,300	161.45
Jan 31, 2013	161.62	161.81	160.47	161.20	9,334,000	161.20
Jan 30, 2013	162.68	163.04	162.03	162.19	12,010,000	162.19
Jan 29, 2013	161.01	161.31	160.69	160.99	7,364,900	160.99
Jan 28, 2013	160.24	160.73	160.02	160.29	8,491,600	160.29
* 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)