U.S. markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
171.59+1.53 (+0.90%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021171.53172.55171.00171.59171.5914,747,700
May 06, 2021167.95170.29167.92170.06170.0613,574,100
May 05, 2021166.63167.31166.63167.27167.273,174,200
May 04, 2021167.69168.55165.50166.58166.5810,267,400
May 03, 2021167.61168.43167.41167.81167.819,014,700
Apr 30, 2021165.86166.00165.24165.66165.666,247,800
Apr 29, 2021165.58166.26164.47166.22166.229,067,600
Apr 28, 2021165.75166.96165.49166.91166.916,932,200
Apr 27, 2021166.92167.15166.28166.42166.425,363,500
Apr 26, 2021166.63166.87166.05166.84166.844,786,600
Apr 23, 2021167.37167.53165.78166.40166.407,106,400
Apr 22, 2021167.11167.53166.49167.04167.047,680,100
Apr 21, 2021167.18168.39167.15168.13168.138,380,200
Apr 20, 2021165.65166.81165.62166.48166.486,532,000
Apr 19, 2021165.91166.44165.72165.89165.895,721,700
Apr 16, 2021166.24166.81165.94166.35166.359,992,200
Apr 15, 2021164.07165.79164.03165.35165.358,250,600
Apr 14, 2021162.77163.05162.30162.72162.726,312,300
Apr 13, 2021163.18163.85163.03163.43163.436,995,900
Apr 12, 2021162.73162.80161.81162.28162.284,896,700
Apr 09, 2021162.75163.66162.48163.27163.276,654,100
Apr 08, 2021164.17164.77164.14164.51164.516,574,500
Apr 07, 2021162.82163.31162.50162.76162.765,436,000
Apr 06, 2021162.79163.53162.75163.22163.226,761,200
Apr 05, 2021161.52162.40161.36161.92161.926,163,800
Apr 01, 2021161.56162.11161.28161.98161.987,105,200
Mar 31, 2021158.06160.68158.05159.96159.9610,623,800
Mar 30, 2021157.94158.20157.55157.57157.578,353,200
Mar 29, 2021161.46161.52159.83160.31160.318,409,300
Mar 26, 2021161.71162.73161.65162.24162.246,153,200
Mar 25, 2021163.06163.58161.32161.78161.788,398,600
Mar 24, 2021162.21162.89161.94162.37162.376,183,700
Mar 23, 2021162.45162.49161.59161.81161.816,048,300
Mar 22, 2021162.27163.13162.16163.00163.005,240,000
Mar 19, 2021162.56163.43162.43163.24163.246,711,100
Mar 18, 2021161.15162.82161.11162.56162.568,711,100
Mar 17, 2021162.27164.15161.48163.51163.5112,454,400
Mar 16, 2021162.36163.20161.81162.35162.357,541,000
Mar 15, 2021162.31162.55161.43162.20162.208,104,500
Mar 12, 2021159.54161.69159.35161.49161.498,601,800
Mar 11, 2021161.47161.98161.12161.52161.526,743,000
Mar 10, 2021161.06161.78160.66161.66161.667,953,300
Mar 09, 2021160.75161.25160.42160.84160.8410,346,800
Mar 08, 2021158.58158.74157.13157.49157.4911,893,900
Mar 05, 2021159.66159.82158.55159.14159.1412,821,600
Mar 04, 2021160.60161.46158.43159.04159.0413,828,500
Mar 03, 2021160.61161.69159.49160.62160.6213,014,000
Mar 02, 2021161.93162.93161.22162.41162.4111,413,600
Mar 01, 2021163.03163.35161.16161.53161.5313,810,400
Feb 26, 2021165.00165.10160.95161.81161.8123,722,200
Feb 25, 2021166.92167.66165.45165.82165.8216,359,400
Feb 24, 2021167.65169.14167.15169.00169.008,890,600
Feb 23, 2021169.48169.74168.28169.12169.128,616,800
Feb 22, 2021168.54169.89168.30169.51169.5110,072,000
Feb 19, 2021166.76167.94166.60167.01167.018,273,500
Feb 18, 2021166.98167.30165.73166.32166.327,498,200
Feb 17, 2021166.92167.34165.85166.33166.3311,400,700
Feb 16, 2021168.14170.07167.73168.24168.2414,761,100
Feb 12, 2021170.29171.65169.88170.69170.696,018,900
Feb 11, 2021172.70172.87170.71171.21171.215,994,500
Feb 10, 2021173.15173.22172.01172.71172.716,112,800
Feb 09, 2021172.57173.03171.75172.08172.085,131,800
Feb 08, 2021171.98172.40171.49171.52171.526,887,500
Feb 05, 2021168.99170.18168.67169.81169.816,538,500
Feb 04, 2021168.29168.40167.34168.15168.1513,736,600
Feb 03, 2021172.36172.59171.50171.85171.854,658,100
Feb 02, 2021172.49172.53171.51172.11172.117,221,700
Feb 01, 2021175.02175.26174.06174.23174.239,105,500
Jan 29, 2021174.87175.16172.61172.61172.6111,252,800
Jan 28, 2021174.28174.73172.04172.68172.689,392,400
Jan 27, 2021172.93173.52171.66172.52172.529,036,500
Jan 26, 2021173.98174.26173.42173.62173.624,685,600
Jan 25, 2021174.82174.96173.19174.05174.055,936,800
Jan 22, 2021172.89174.29172.35173.90173.907,269,600
Jan 21, 2021175.11175.51174.51175.28175.287,246,800
Jan 20, 2021174.37175.47173.82175.39175.399,456,000
Jan 19, 2021172.71172.85171.92172.58172.587,485,700
Jan 15, 2021172.84173.07170.98171.13171.1316,172,500
Jan 14, 2021173.44174.22172.66173.28173.2813,522,700
Jan 13, 2021173.68174.46173.05173.37173.3714,110,300
Jan 12, 2021173.13174.18172.32174.12174.129,798,500
Jan 11, 2021172.14173.68172.03173.00173.008,571,400
Jan 08, 2021176.83176.99171.48173.34173.3424,399,900
Jan 07, 2021179.69179.92178.84179.48179.487,110,200
Jan 06, 2021181.49181.58178.24179.90179.9018,453,500
Jan 05, 2021182.87183.21181.82182.87182.8712,718,800
Jan 04, 2021181.97182.40180.96182.33182.3314,331,400
Dec 31, 2020178.07178.40177.32178.36178.367,540,800
Dec 30, 2020176.44177.72176.44177.70177.705,914,000
Dec 29, 2020176.25176.97175.57176.35176.355,983,700
Dec 28, 2020177.26177.91175.63175.71175.717,778,700
Dec 24, 2020175.55176.37175.51176.35176.353,695,400
Dec 23, 2020175.10176.21175.06175.65175.656,542,800
Dec 22, 2020176.20176.34174.34174.49174.499,442,400
Dec 21, 2020176.29176.94175.76175.88175.888,168,900
Dec 18, 2020176.65176.98176.10176.44176.446,789,900
Dec 17, 2020177.15177.87176.58176.74176.749,475,800
Dec 16, 2020174.13175.02173.02174.90174.908,174,700
Dec 15, 2020173.43173.98173.06173.94173.946,840,500
Dec 14, 2020171.91172.52170.91171.54171.547,644,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...