NYSEArca - Delayed Quote USD

SPDR Gold Shares (GLD)

214.64 -0.40 (-0.19%)
At close: April 24 at 4:00 PM EDT
214.31 -0.33 (-0.15%)
After hours: April 24 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 214.76 216.35 214.37 214.64 214.64 5,368,637
Apr 23, 2024 213.96 215.86 213.87 215.04 215.04 10,730,300
Apr 22, 2024 216.35 216.96 215.14 215.57 215.57 13,404,300
Apr 19, 2024 220.49 222.36 220.08 221.03 221.03 8,369,000
Apr 18, 2024 221.31 221.46 219.31 220.34 220.34 6,496,900
Apr 17, 2024 221.05 221.76 218.52 219.59 219.59 11,521,100
Apr 16, 2024 220.18 221.99 218.78 221.22 221.22 10,746,100
Apr 15, 2024 217.94 221.03 215.16 220.95 220.95 13,239,000
Apr 12, 2024 221.87 225.09 216.02 216.89 216.89 30,876,600
Apr 11, 2024 216.85 219.84 215.89 219.80 219.80 11,415,200
Apr 10, 2024 215.37 217.78 214.68 215.61 215.61 13,317,500
Apr 9, 2024 217.81 218.86 216.45 217.67 217.67 13,079,300
Apr 8, 2024 215.98 216.81 214.61 216.48 216.48 10,331,400
Apr 5, 2024 212.49 215.74 212.22 215.14 215.14 13,363,400
Apr 4, 2024 212.00 213.45 211.02 211.52 211.52 12,307,300
Apr 3, 2024 210.57 212.83 210.30 212.74 212.74 11,416,200
Apr 2, 2024 209.07 211.03 208.36 210.89 210.89 13,421,100
Apr 1, 2024 208.68 208.73 206.29 207.82 207.82 13,677,100
Mar 28, 2024 204.54 206.05 203.87 205.72 205.72 9,194,500
Mar 27, 2024 202.32 203.22 202.32 203.10 203.10 6,041,000
Mar 26, 2024 202.65 202.76 201.07 201.64 201.64 5,752,700
Mar 25, 2024 201.19 201.95 200.97 200.99 200.99 4,034,800
Mar 22, 2024 201.32 201.86 199.72 200.35 200.35 6,913,600
Mar 21, 2024 203.88 203.92 200.60 201.97 201.97 7,396,500
Mar 20, 2024 199.16 202.66 199.12 202.18 202.18 9,593,800
Mar 19, 2024 199.62 199.81 198.94 199.80 199.80 4,657,500
Mar 18, 2024 199.66 200.15 199.51 200.03 200.03 7,206,800
Mar 15, 2024 199.94 200.63 199.57 199.71 199.71 4,551,500
Mar 14, 2024 200.37 200.47 199.34 200.35 200.35 6,865,000
Mar 13, 2024 200.44 201.86 200.35 201.19 201.19 5,930,000
Mar 12, 2024 200.42 200.63 199.16 199.79 199.79 9,436,600
Mar 11, 2024 201.71 202.41 201.46 202.00 202.00 7,329,600
Mar 8, 2024 200.89 203.30 200.45 201.63 201.63 13,516,800
Mar 7, 2024 199.54 200.11 198.91 199.94 199.94 8,403,700
Mar 6, 2024 198.08 199.30 197.44 198.81 198.81 10,459,300
Mar 5, 2024 197.44 198.14 196.65 197.19 197.19 9,672,200
Mar 4, 2024 194.15 196.33 193.88 196.01 196.01 12,216,300
Mar 1, 2024 190.27 193.40 189.44 192.89 192.89 13,404,800
Feb 29, 2024 189.64 189.92 189.23 189.31 189.31 6,848,600
Feb 28, 2024 188.34 188.52 188.03 188.34 188.34 2,824,100
Feb 27, 2024 188.58 188.72 187.88 188.00 188.00 5,165,400
Feb 26, 2024 187.79 188.36 187.53 188.20 188.20 4,491,900
Feb 23, 2024 187.56 189.18 187.46 188.62 188.62 6,827,300
Feb 22, 2024 187.56 187.64 187.05 187.56 187.56 4,550,800
Feb 21, 2024 187.88 188.04 187.10 187.48 187.48 5,790,000
Feb 20, 2024 187.96 188.03 187.40 187.47 187.47 5,531,200
Feb 16, 2024 185.08 186.67 184.84 186.34 186.34 6,516,800
Feb 15, 2024 185.60 186.02 185.10 185.66 185.66 6,228,900
Feb 14, 2024 184.27 184.88 183.78 184.42 184.42 7,031,600
Feb 13, 2024 185.35 185.38 184.33 184.53 184.53 9,525,800
Feb 12, 2024 186.60 187.27 186.36 187.11 187.11 4,706,300
Feb 9, 2024 187.56 187.77 187.14 187.60 187.60 4,412,600
Feb 8, 2024 187.91 188.53 187.82 188.33 188.33 3,873,300
Feb 7, 2024 188.45 189.39 188.28 188.50 188.50 6,276,900
Feb 6, 2024 187.94 188.85 187.74 188.55 188.55 4,866,100
Feb 5, 2024 186.88 187.82 186.70 187.57 187.57 5,436,100
Feb 2, 2024 188.07 188.87 187.85 188.61 188.61 7,337,000
Feb 1, 2024 189.71 191.36 188.99 190.41 190.41 10,278,100
Jan 31, 2024 189.37 190.46 188.13 188.45 188.45 7,886,100
Jan 30, 2024 189.70 189.83 187.98 188.59 188.59 4,976,500
Jan 29, 2024 188.31 188.54 187.19 188.33 188.33 5,629,700
Jan 26, 2024 187.27 187.38 186.76 187.01 187.01 5,064,800
Jan 25, 2024 187.34 187.64 186.46 187.14 187.14 4,651,000
Jan 24, 2024 188.33 188.37 186.32 186.40 186.40 6,085,400
Jan 23, 2024 187.45 188.15 187.28 187.95 187.95 5,040,800
Jan 22, 2024 187.23 187.76 186.85 187.22 187.22 4,397,500
Jan 19, 2024 188.26 188.30 187.44 187.93 187.93 5,719,100
Jan 18, 2024 186.36 187.40 186.30 187.37 187.37 4,685,200
Jan 17, 2024 187.31 187.42 185.45 185.84 185.84 8,643,200
Jan 16, 2024 189.15 189.26 187.54 187.91 187.91 6,548,100
Jan 12, 2024 190.67 191.08 189.16 189.71 189.71 6,831,400
Jan 11, 2024 188.02 188.55 186.56 187.87 187.87 6,831,100
Jan 10, 2024 188.14 188.44 187.21 187.50 187.50 4,504,700
Jan 9, 2024 188.68 188.78 187.73 187.93 187.93 4,437,300
Jan 8, 2024 187.21 188.74 187.11 187.87 187.87 6,215,000
Jan 5, 2024 189.68 191.26 189.08 189.35 189.35 7,481,200
Jan 4, 2024 189.08 189.75 188.69 189.32 189.32 4,416,700
Jan 3, 2024 188.77 189.86 188.16 189.13 189.13 8,661,600
Jan 2, 2024 191.44 191.89 190.50 190.72 190.72 6,025,600
Dec 29, 2023 190.99 191.64 190.74 191.17 191.17 4,610,300
Dec 28, 2023 192.34 192.89 191.44 191.47 191.47 6,171,500
Dec 27, 2023 191.77 193.18 191.54 192.59 192.59 5,813,300
Dec 26, 2023 190.97 191.74 190.40 191.72 191.72 4,502,700
Dec 22, 2023 191.60 191.88 190.07 190.27 190.27 7,175,400
Dec 21, 2023 189.21 189.62 188.75 189.43 189.43 4,620,000
Dec 20, 2023 188.69 188.96 188.09 188.10 188.10 6,002,400
Dec 19, 2023 188.23 189.72 188.13 189.13 189.13 6,025,600
Dec 18, 2023 187.50 188.49 187.24 187.85 187.85 5,358,000
Dec 15, 2023 188.52 188.96 186.82 187.00 187.00 8,323,800
Dec 14, 2023 188.86 189.82 188.08 188.73 188.73 9,107,200
Dec 13, 2023 183.82 187.66 183.38 187.63 187.63 10,635,500
Dec 12, 2023 183.84 183.98 183.26 183.49 183.49 5,056,900
Dec 11, 2023 184.50 184.53 183.15 183.59 183.59 8,519,500
Dec 8, 2023 185.93 186.78 184.90 185.64 185.64 7,880,300
Dec 7, 2023 188.45 188.59 187.26 188.15 188.15 5,802,000
Dec 6, 2023 188.32 188.46 187.50 187.84 187.84 5,778,600
Dec 5, 2023 187.55 187.88 186.30 187.15 187.15 7,027,700
Dec 4, 2023 189.60 190.38 187.26 187.86 187.86 18,460,500
Dec 1, 2023 188.81 192.40 188.69 192.01 192.01 16,724,900
Nov 30, 2023 188.89 189.24 188.28 188.75 188.75 7,558,100
Nov 29, 2023 189.16 189.99 189.02 189.54 189.54 8,407,300
Nov 28, 2023 187.90 189.40 187.52 189.26 189.26 10,901,900
Nov 27, 2023 186.56 186.80 185.93 186.77 186.77 6,320,400
Nov 24, 2023 185.47 185.75 185.16 185.52 185.52 2,445,100
Nov 22, 2023 185.47 185.72 184.27 184.56 184.56 4,337,700
Nov 21, 2023 185.57 186.12 185.07 185.35 185.35 7,322,400
Nov 20, 2023 182.32 183.48 182.23 183.37 183.37 5,389,300
Nov 17, 2023 183.96 184.13 183.45 183.67 183.67 4,871,100
Nov 16, 2023 182.85 184.32 182.80 183.69 183.69 8,253,300
Nov 15, 2023 182.03 182.18 181.31 181.64 181.64 4,909,400
Nov 14, 2023 181.70 182.75 181.62 182.12 182.12 6,831,600
Nov 13, 2023 179.40 180.73 179.11 180.51 180.51 5,385,900
Nov 10, 2023 180.51 180.59 179.25 179.51 179.51 7,606,600
Nov 9, 2023 180.98 182.28 180.89 181.49 181.49 6,486,300
Nov 8, 2023 182.01 182.07 180.57 180.77 180.77 6,738,300
Nov 7, 2023 182.25 182.65 181.75 182.59 182.59 6,795,800
Nov 6, 2023 184.14 184.23 183.34 183.35 183.35 8,274,700
Nov 3, 2023 184.48 185.47 184.35 184.79 184.79 8,529,000
Nov 2, 2023 184.13 184.28 183.50 184.12 184.12 7,343,700
Nov 1, 2023 183.91 185.00 182.67 183.51 183.51 9,048,600
Oct 31, 2023 185.08 186.21 183.50 184.09 184.09 10,104,600
Oct 30, 2023 185.54 185.70 184.73 185.10 185.10 8,756,400
Oct 27, 2023 183.76 186.36 183.47 186.15 186.15 14,102,800
Oct 26, 2023 183.40 184.49 182.87 184.01 184.01 7,671,400
Oct 25, 2023 183.42 184.30 182.04 183.72 183.72 10,087,000
Oct 24, 2023 182.07 183.40 181.68 182.95 182.95 6,594,000
Oct 23, 2023 183.51 183.56 182.71 182.97 182.97 9,479,800
Oct 20, 2023 183.43 185.23 183.09 183.59 183.59 12,782,800
Oct 19, 2023 181.04 183.43 180.82 183.09 183.09 13,406,600
Oct 18, 2023 180.89 182.02 179.75 180.87 180.87 13,920,800
Oct 17, 2023 178.37 179.13 177.98 178.29 178.29 8,231,900
Oct 16, 2023 177.84 178.33 177.54 177.96 177.96 8,385,400
Oct 13, 2023 176.89 179.10 176.72 178.83 178.83 18,796,500
Oct 12, 2023 174.06 174.23 173.24 173.26 173.26 5,912,700
Oct 11, 2023 173.60 174.13 173.26 173.79 173.79 7,128,000
Oct 10, 2023 172.08 172.80 171.90 172.53 172.53 5,844,000
Oct 9, 2023 171.18 172.86 171.08 172.82 172.82 10,201,500
Oct 6, 2023 169.17 170.23 168.50 169.70 169.70 9,942,200
Oct 5, 2023 168.74 169.00 168.30 168.83 168.83 6,970,200
Oct 4, 2023 169.21 169.41 168.50 169.14 169.14 10,034,600
Oct 3, 2023 169.14 170.08 168.75 169.16 169.16 11,459,800
Oct 2, 2023 170.23 170.46 169.50 169.65 169.65 12,706,000
Sep 29, 2023 173.92 174.03 171.27 171.45 171.45 10,424,900
Sep 28, 2023 173.91 174.14 172.32 173.23 173.23 10,061,900
Sep 27, 2023 175.27 175.32 173.70 174.10 174.10 10,919,600
Sep 26, 2023 176.83 177.14 176.16 176.28 176.28 7,181,100
Sep 25, 2023 178.41 178.71 177.64 177.70 177.70 5,582,100
Sep 22, 2023 178.65 178.95 178.51 178.62 178.62 3,634,800
Sep 21, 2023 177.86 178.49 177.69 178.05 178.05 7,571,900
Sep 20, 2023 179.34 180.66 179.32 179.35 179.35 9,328,000
Sep 19, 2023 179.54 179.65 179.03 179.22 179.22 4,224,700
Sep 18, 2023 178.82 179.41 178.38 179.39 179.39 5,049,300
Sep 15, 2023 178.55 179.11 178.34 178.34 178.34 5,619,600
Sep 14, 2023 176.50 177.39 176.36 177.17 177.17 6,184,400
Sep 13, 2023 177.53 177.75 177.04 177.08 177.08 3,874,800
Sep 12, 2023 177.11 177.70 177.05 177.49 177.49 4,445,400
Sep 11, 2023 178.97 179.07 178.26 178.41 178.41 3,689,100
Sep 8, 2023 178.36 179.05 177.90 178.08 178.08 3,292,700
Sep 7, 2023 178.31 178.37 177.90 178.02 178.02 3,257,200
Sep 6, 2023 178.33 179.01 177.70 177.83 177.83 6,427,200
Sep 5, 2023 179.33 179.44 178.64 178.64 178.64 7,056,800
Sep 1, 2023 180.80 181.12 179.51 180.11 180.11 4,969,300
Aug 31, 2023 180.37 180.49 179.94 180.02 180.02 4,795,600
Aug 30, 2023 180.58 180.88 180.29 180.32 180.32 6,593,700
Aug 29, 2023 178.03 179.88 177.90 179.87 179.87 7,576,600
Aug 28, 2023 177.65 178.73 177.51 178.13 178.13 4,740,700
Aug 25, 2023 177.58 178.38 176.63 177.62 177.62 6,132,800
Aug 24, 2023 177.66 178.49 177.41 177.85 177.85 5,526,400
Aug 23, 2023 177.32 178.22 177.07 177.89 177.89 7,949,100
Aug 22, 2023 175.83 176.25 175.31 176.10 176.10 5,892,500
Aug 21, 2023 175.90 175.94 174.96 175.81 175.81 4,206,400
Aug 18, 2023 175.83 176.06 175.10 175.33 175.33 6,251,000
Aug 17, 2023 176.53 176.56 174.93 175.30 175.30 7,937,700
Aug 16, 2023 176.62 176.95 175.56 175.57 175.57 6,559,400
Aug 15, 2023 176.75 177.43 176.33 176.59 176.59 7,582,700
Aug 14, 2023 176.86 177.58 176.58 177.06 177.06 9,554,500
Aug 11, 2023 177.70 178.36 177.49 177.60 177.60 5,289,400
Aug 10, 2023 178.22 178.70 177.54 177.60 177.60 5,934,600
Aug 9, 2023 178.68 178.92 177.78 177.79 177.79 4,644,000
Aug 8, 2023 178.64 179.33 178.46 178.64 178.64 6,162,900
Aug 7, 2023 180.15 180.15 179.27 179.78 179.78 4,510,400
Aug 4, 2023 180.25 180.77 179.85 180.19 180.19 5,325,700
Aug 3, 2023 179.44 179.95 179.28 179.54 179.54 4,636,300
Aug 2, 2023 180.57 180.79 179.41 179.60 179.60 6,339,700
Aug 1, 2023 180.85 181.38 180.19 180.46 180.46 6,239,700
Jul 31, 2023 182.43 183.09 182.31 182.35 182.35 5,494,800
Jul 28, 2023 181.48 182.27 181.25 181.86 181.86 3,828,800
Jul 27, 2023 181.64 181.64 180.32 180.42 180.42 7,592,800
Jul 26, 2023 182.66 183.64 182.31 183.30 183.30 6,158,400
Jul 25, 2023 181.72 182.47 181.10 182.41 182.41 4,090,100
Jul 24, 2023 182.22 182.54 181.34 181.40 181.40 4,370,000
Jul 21, 2023 182.06 182.46 181.68 182.18 182.18 3,843,500
Jul 20, 2023 183.73 183.77 182.47 182.74 182.74 4,972,900
Jul 19, 2023 183.45 183.84 182.87 183.67 183.67 3,911,600
Jul 18, 2023 182.79 184.23 182.32 183.64 183.64 8,242,600
Jul 17, 2023 180.99 181.63 180.64 181.56 181.56 4,152,400
Jul 14, 2023 181.59 182.17 181.11 181.43 181.43 5,389,300
Jul 13, 2023 181.96 182.15 181.49 182.01 182.01 4,527,900
Jul 12, 2023 181.18 181.95 181.10 181.88 181.88 7,062,000
Jul 11, 2023 179.43 179.71 179.13 179.45 179.45 2,819,600
Jul 10, 2023 178.37 178.92 178.26 178.78 178.78 3,320,500
Jul 7, 2023 178.38 179.65 178.35 178.64 178.64 5,200,300
Jul 6, 2023 177.51 177.80 176.66 177.31 177.31 5,133,000
Jul 5, 2023 179.41 179.42 177.83 177.84 177.84 5,650,600
Jul 3, 2023 178.61 179.34 178.46 178.47 178.47 4,085,700
Jun 30, 2023 177.69 178.53 177.32 178.27 178.27 6,420,600
Jun 29, 2023 175.83 177.63 175.79 177.09 177.09 6,862,500
Jun 28, 2023 177.23 177.69 176.70 177.28 177.28 5,866,700
Jun 27, 2023 179.07 179.29 177.43 177.69 177.69 5,036,900
Jun 26, 2023 179.05 179.08 178.42 178.51 178.51 3,222,100
Jun 23, 2023 179.60 179.95 178.09 178.20 178.20 5,416,800
Jun 22, 2023 178.36 178.99 177.63 177.71 177.71 7,945,000
Jun 21, 2023 179.15 179.95 178.19 179.49 179.49 6,702,300
Jun 20, 2023 180.06 180.09 179.22 179.75 179.75 7,584,200
Jun 16, 2023 181.93 182.62 181.41 181.63 181.63 8,778,600
Jun 15, 2023 180.28 182.05 180.18 181.91 181.91 6,739,000
Jun 14, 2023 181.69 181.96 180.14 180.64 180.64 6,807,000
Jun 13, 2023 182.10 182.43 180.17 180.54 180.54 5,126,700
Jun 12, 2023 181.80 181.94 181.04 181.88 181.88 4,873,600
Jun 9, 2023 182.36 182.79 181.72 182.04 182.04 4,379,200
Jun 8, 2023 182.00 183.04 181.96 182.53 182.53 6,394,100
Jun 7, 2023 181.94 183.00 180.15 180.15 180.15 9,066,500
Jun 6, 2023 182.36 182.65 181.52 182.34 182.34 4,967,200
Jun 5, 2023 180.79 182.44 180.60 182.14 182.14 5,748,800
Jun 2, 2023 183.53 183.56 180.96 181.05 181.05 8,724,800
Jun 1, 2023 182.81 184.21 182.72 183.76 183.76 7,300,500
May 31, 2023 182.39 183.45 182.10 182.32 182.32 8,497,900
May 30, 2023 181.72 182.40 181.17 182.04 182.04 4,906,100
May 26, 2023 181.01 181.30 180.09 180.92 180.92 5,823,700
May 25, 2023 181.18 181.31 180.10 180.20 180.20 6,919,200
May 24, 2023 183.54 183.54 181.77 181.95 181.95 6,732,900
May 23, 2023 182.78 183.76 182.48 183.43 183.43 6,345,000
May 22, 2023 183.22 183.84 182.91 183.21 183.21 4,834,300
May 19, 2023 182.25 184.34 181.81 183.64 183.64 8,432,300
May 18, 2023 182.10 182.28 181.34 181.84 181.84 8,812,600
May 17, 2023 184.31 184.45 183.48 184.23 184.23 7,474,300
May 16, 2023 186.58 186.82 184.46 184.87 184.87 9,519,500
May 15, 2023 187.30 187.88 187.03 187.21 187.21 5,518,100
May 12, 2023 187.43 187.92 186.58 186.81 186.81 7,084,400
May 11, 2023 188.44 188.81 186.86 187.13 187.13 8,245,500
May 10, 2023 188.98 189.64 187.82 188.75 188.75 9,392,100
May 9, 2023 188.12 189.33 188.07 189.02 189.02 7,098,800
May 8, 2023 187.82 188.67 187.49 187.69 187.69 6,075,400
May 5, 2023 186.56 187.58 185.77 187.46 187.46 12,507,000
May 4, 2023 188.86 191.36 188.81 190.44 190.44 14,146,800
May 3, 2023 187.61 189.21 186.93 189.11 189.11 11,133,800
May 2, 2023 184.65 187.64 184.52 187.52 187.52 14,680,600
May 1, 2023 186.05 186.22 183.91 183.97 183.97 7,997,700
Apr 28, 2023 184.79 185.38 184.17 184.80 184.80 6,700,400
Apr 27, 2023 183.90 184.99 183.38 184.75 184.75 9,107,400
Apr 26, 2023 186.63 186.65 184.30 184.74 184.74 8,203,600
Apr 25, 2023 184.84 186.22 184.30 185.75 185.75 8,451,900

Related Tickers