U.S. Markets closed

SPDR Gold Shares (GLD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.55+1.07 (+0.90%)
At close: 4:00PM EDT
People also watch
SLVGDXUSOSPYXLE
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017120.49120.79120.33120.54120.546,735,800
May 25, 2017119.52119.70119.29119.48119.484,105,100
May 24, 2017119.07119.74118.92119.61119.617,025,000
May 23, 2017120.13120.19118.98119.14119.148,305,400
May 22, 2017119.63120.14119.58119.90119.905,132,500
May 19, 2017119.39119.55118.88119.40119.406,787,300
May 18, 2017119.77119.84118.56118.81118.8110,341,100
May 17, 2017119.36120.02119.27119.79119.7913,936,900
May 16, 2017117.45117.91117.40117.65117.654,942,800
May 15, 2017117.52117.54116.99117.14117.145,019,600
May 12, 2017117.07117.16116.73116.83116.835,434,500
May 11, 2017116.21116.85116.19116.50116.506,274,400
May 10, 2017116.42116.50115.86116.04116.044,290,500
May 09, 2017116.18116.24115.56116.05116.056,801,300
May 08, 2017117.03117.14116.68116.75116.755,438,400
May 05, 2017116.86117.07116.68117.01117.017,127,200
May 04, 2017116.81117.28116.63116.79116.7912,406,900
May 03, 2017119.18119.34117.92117.98117.9810,811,100
May 02, 2017119.30119.65119.24119.65119.654,900,800
May 01, 2017120.21120.75119.35119.67119.679,331,800
Apr 28, 2017120.34120.77120.27120.77120.779,134,200
Apr 27, 2017120.42120.60119.97120.39120.398,267,000
Apr 26, 2017120.21120.96119.87120.84120.849,758,800
Apr 25, 2017120.53120.87120.05120.25120.2510,344,800
Apr 24, 2017120.77121.51120.66121.48121.4811,053,600
Apr 21, 2017122.14122.61121.73122.31122.3115,608,000
Apr 20, 2017121.82122.17121.50121.96121.9611,787,300
Apr 19, 2017122.25122.26121.28121.73121.738,472,700
Apr 18, 2017122.43123.03121.73122.82122.8210,903,700
Apr 17, 2017122.55123.07121.99122.24122.248,469,600
Apr 13, 2017122.54122.65122.03122.60122.609,892,600
Apr 12, 2017121.38122.22121.14122.02122.029,502,500
Apr 11, 2017120.33121.40120.29121.19121.1912,455,300
Apr 10, 2017119.04119.69118.85119.46119.464,623,700
Apr 07, 2017120.30120.67119.14119.46119.4612,351,100
Apr 06, 2017119.22119.42118.98119.18119.184,633,500
Apr 05, 2017118.62119.63118.40119.62119.628,106,000
Apr 04, 2017119.59119.77119.38119.62119.624,687,300
Apr 03, 2017118.69119.37118.67119.35119.356,105,700
Mar 31, 2017118.61119.08118.46118.72118.728,520,800
Mar 30, 2017118.77119.12118.32118.47118.476,894,600
Mar 29, 2017119.22119.45119.05119.33119.334,911,000
Mar 28, 2017119.74119.83118.78119.04119.047,112,800
Mar 27, 2017119.93120.08119.27119.53119.538,519,600
Mar 24, 2017118.50119.21118.39118.86118.866,879,600
Mar 23, 2017119.15119.25118.32118.67118.676,201,100
Mar 22, 2017118.87119.15118.68118.83118.837,287,400
Mar 21, 2017117.77118.80117.76118.54118.549,567,900
Mar 20, 2017117.31117.60117.21117.51117.514,000,200
Mar 17, 2017117.04117.27116.91116.99116.994,683,000
Mar 16, 2017117.27117.29116.69116.73116.739,322,000
Mar 15, 2017114.29116.25114.02116.25116.2513,524,100
Mar 14, 2017114.54115.01114.03114.12114.125,301,800
Mar 13, 2017114.63114.91114.51114.74114.745,807,400
Mar 10, 2017114.45114.73114.13114.72114.727,929,500
Mar 09, 2017114.78115.03114.41114.47114.476,410,900
Mar 08, 2017114.99115.36114.95115.06115.067,620,900
Mar 07, 2017116.13116.25115.62115.78115.786,846,300
Mar 06, 2017117.35117.35116.63116.72116.724,883,500
Mar 03, 2017116.95117.73116.44117.51117.5110,665,800
Mar 02, 2017117.76118.34117.23117.58117.5810,986,300
Mar 01, 2017117.98119.12117.95119.06119.068,679,600
Feb 28, 2017119.71119.84118.82119.23119.238,727,800
Feb 27, 2017119.73120.40119.12119.12119.129,263,500
Feb 24, 2017119.74119.88119.25119.70119.709,809,000
Feb 23, 2017118.76119.16118.68118.94118.947,523,300
Feb 22, 2017117.86118.02117.24117.91117.916,057,200
Feb 21, 2017117.04118.00116.77117.75117.756,166,900
Feb 17, 2017118.19118.40117.62117.68117.687,338,100
Feb 16, 2017117.93118.35117.83118.08118.086,378,700
Feb 15, 2017116.33117.48116.25117.45117.457,088,400
Feb 14, 2017117.51117.56116.38116.93116.936,927,800
Feb 13, 2017116.73116.95116.15116.80116.807,354,900
Feb 10, 2017116.68117.86116.67117.60117.609,072,100
Feb 09, 2017118.19118.58117.20117.29117.298,177,200
Feb 08, 2017118.09118.59117.81118.19118.199,633,400
Feb 07, 2017117.31117.74117.20117.46117.468,621,000
Feb 06, 2017117.07117.74116.74117.70117.708,547,800
Feb 03, 2017115.73116.37115.71116.13116.139,455,500
Feb 02, 2017116.26116.57115.63115.84115.847,189,500
Feb 01, 2017114.66115.45114.14115.20115.206,932,900
Jan 31, 2017115.27115.82115.18115.55115.5510,421,900
Jan 30, 2017113.61114.30113.54113.97113.977,687,800
Jan 27, 2017112.93113.55112.81113.49113.496,706,600
Jan 26, 2017113.24113.51112.83113.26113.265,390,500
Jan 25, 2017114.14114.44113.68114.32114.326,697,500
Jan 24, 2017115.69116.02114.94115.27115.275,798,800
Jan 23, 2017115.51116.17115.20115.79115.796,373,100
Jan 20, 2017114.65115.76114.32115.05115.0512,261,500
Jan 19, 2017114.32114.96113.94114.77114.776,437,000
Jan 18, 2017115.74115.92114.56114.87114.876,498,100
Jan 17, 2017115.89115.96115.50115.85115.859,142,400
Jan 13, 2017113.65114.31113.19114.21114.217,261,500
Jan 12, 2017114.52114.93113.81113.91113.918,457,300
Jan 11, 2017112.87114.19112.17113.50113.509,918,700
Jan 10, 2017112.94113.45112.64113.15113.156,093,400
Jan 09, 2017112.39113.04112.18112.67112.675,353,200
Jan 06, 2017111.81112.38111.57111.75111.757,686,100
Jan 05, 2017112.16112.94112.07112.58112.589,606,800
Jan 04, 2017111.06111.22110.61110.86110.864,904,100
*Close price adjusted for dividends and splits.
Loading more data...