Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
172.85+0.09 (+0.05%)
At close: 04:00PM EDT
172.88 +0.03 (+0.02%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022173.49173.52172.64172.85172.853,847,300
May 26, 2022172.13172.93171.76172.76172.766,467,000
May 25, 2022172.79173.16171.73173.08173.084,595,900
May 24, 2022173.47174.41173.35174.13174.136,794,000
May 23, 2022173.13173.38172.28172.83172.835,518,500
May 20, 2022171.71172.24170.89172.03172.036,575,800
May 19, 2022171.55172.52170.89171.91171.9110,580,300
May 18, 2022169.01170.21168.81169.42169.427,472,900
May 17, 2022170.44170.53169.14169.33169.336,441,100
May 16, 2022168.43170.43168.34170.40170.407,319,300
May 13, 2022168.31169.62168.01168.79168.7913,026,000
May 12, 2022172.07172.40169.90170.17170.1711,626,800
May 11, 2022172.51173.32172.20172.82172.829,179,600
May 10, 2022173.80173.96171.20171.42171.4211,010,400
May 09, 2022174.27174.27172.79172.88172.8810,742,400
May 06, 2022175.39176.56174.86175.42175.427,641,500
May 05, 2022177.56177.61174.66175.13175.1312,794,200
May 04, 2022174.32176.35173.67175.80175.8010,491,700
May 03, 2022173.89175.21173.85174.09174.097,214,300
May 02, 2022173.61174.65172.98173.63173.6314,318,600
Apr 29, 2022178.07178.62176.71176.91176.917,717,700
Apr 28, 2022175.92176.97175.69176.93176.936,381,100
Apr 27, 2022176.46176.64175.50175.98175.988,854,700
Apr 26, 2022177.95178.30176.92177.32177.329,042,400
Apr 25, 2022177.17177.51176.48177.05177.0513,073,700
Apr 22, 2022180.72181.61179.74180.29180.299,147,000
Apr 21, 2022181.77182.32180.78182.06182.069,639,800
Apr 20, 2022181.59182.72181.35182.71182.717,038,600
Apr 19, 2022183.19183.65181.33181.82181.8212,585,600
Apr 18, 2022185.95186.10184.39184.61184.618,886,700
Apr 14, 2022184.28184.41182.88184.04184.0411,567,200
Apr 13, 2022184.50184.94184.13184.65184.658,651,600
Apr 12, 2022184.04184.64182.96183.77183.7712,024,600
Apr 11, 2022183.17183.33181.11182.37182.3710,071,300
Apr 08, 2022180.52181.82180.52181.47181.4710,655,700
Apr 07, 2022179.87180.88179.80180.34180.3410,140,600
Apr 06, 2022179.78180.31178.70179.66179.668,942,100
Apr 05, 2022180.91181.49178.93179.24179.2410,828,500
Apr 04, 2022180.24180.81179.58180.37180.377,063,100
Apr 01, 2022179.55180.46178.98179.50179.5013,034,400
Mar 31, 2022180.91181.96180.56180.65180.659,844,400
Mar 30, 2022179.76180.92179.68180.58180.588,361,300
Mar 29, 2022177.02179.33176.69179.14179.1410,458,900
Mar 28, 2022180.38181.33178.85179.06179.069,489,700
Mar 25, 2022181.81183.13181.35182.38182.387,911,100
Mar 24, 2022182.35183.51181.77183.13183.1310,970,100
Mar 23, 2022180.29181.89179.76181.81181.8112,557,300
Mar 22, 2022179.60179.71178.32179.36179.369,621,800
Mar 21, 2022179.33181.29179.32180.67180.6710,582,200
Mar 18, 2022179.93180.93179.04179.30179.3013,996,500
Mar 17, 2022181.16182.03180.65180.89180.8910,954,100
Mar 16, 2022179.13180.12176.87180.01180.0117,548,100
Mar 15, 2022179.10180.27178.01178.89178.8916,962,300
Mar 14, 2022183.03183.29181.95182.30182.3013,186,400
Mar 11, 2022183.74185.78183.44185.09185.0914,824,700
Mar 10, 2022186.88187.38184.99186.40186.4018,455,200
Mar 09, 2022186.04187.23184.76185.82185.8226,839,700
Mar 08, 2022188.35193.30188.26191.51191.5147,347,700
Mar 07, 2022184.45186.64184.22186.41186.4127,951,800
Mar 04, 2022182.11183.98181.36183.68183.6822,390,100
Mar 03, 2022179.96181.30179.50180.80180.8015,164,400
Mar 02, 2022180.13180.71178.79179.73179.7319,727,200
Mar 01, 2022179.05181.76179.03181.62181.6221,942,100
Feb 28, 2022178.86178.99176.50178.38178.3816,055,800
Feb 25, 2022176.42176.79175.79176.55176.5511,530,900
Feb 24, 2022182.59182.60175.27177.14177.1432,726,000
Feb 23, 2022177.39178.39177.36178.29178.2911,772,200
Feb 22, 2022177.67178.07176.82177.49177.4914,960,500
Feb 18, 2022177.07177.25176.51177.12177.1212,760,700
Feb 17, 2022176.70177.53176.39177.25177.2518,612,500
Feb 16, 2022173.49174.86173.48174.86174.8612,772,100
Feb 15, 2022173.10173.34172.39173.08173.0812,603,600
Feb 14, 2022173.78175.00173.68174.74174.7413,650,700
Feb 11, 2022170.75174.20170.71173.81173.8125,741,500
Feb 10, 2022170.52171.99170.46170.56170.5610,693,500
Feb 09, 2022170.68171.42170.55171.21171.218,002,800
Feb 08, 2022170.10170.78169.95170.63170.635,802,000
Feb 07, 2022169.45170.30169.19170.11170.117,796,900
Feb 04, 2022168.04169.10167.99168.86168.869,619,600
Feb 03, 2022168.31168.82167.03168.60168.6010,650,800
Feb 02, 2022168.34169.12168.16168.84168.849,085,300
Feb 01, 2022168.57168.85167.87168.23168.239,763,900
Jan 31, 2022167.79168.14167.46168.09168.098,539,300
Jan 28, 2022166.56167.46166.37167.10167.109,782,500
Jan 27, 2022168.02169.09167.33167.60167.6015,867,300
Jan 26, 2022171.39171.73169.48169.79169.7917,799,400
Jan 25, 2022171.95173.15171.78172.58172.5817,382,100
Jan 24, 2022171.78172.14170.85172.03172.0315,727,700
Jan 21, 2022172.04172.12170.74171.09171.0910,982,500
Jan 20, 2022172.31172.60171.59171.65171.659,570,500
Jan 19, 2022170.39172.19170.20172.08172.0815,784,500
Jan 18, 2022169.64170.01169.09169.39169.399,322,800
Jan 14, 2022170.22170.56169.48169.67169.677,865,900
Jan 13, 2022170.09170.22169.27170.16170.167,034,200
Jan 12, 2022170.19170.75170.01170.74170.746,280,700
Jan 11, 2022168.44170.31168.37170.29170.298,369,000
Jan 10, 2022167.36168.30167.31168.26168.267,026,500
Jan 07, 2022167.37168.01166.86167.75167.758,191,900
Jan 06, 2022167.16167.75166.86166.99166.9910,902,700
Jan 05, 2022170.62170.93168.90169.06169.068,715,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement