GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 2019120.08120.36119.83120.36120.363,845,600
May 20, 2019120.51120.74120.42120.64120.644,345,800
May 17, 2019121.03121.06120.33120.65120.656,589,300
May 16, 2019122.03122.07121.19121.51121.516,349,400
May 15, 2019122.71122.77122.22122.39122.3910,299,000
May 14, 2019122.60122.66122.12122.46122.465,556,000
May 13, 2019122.63122.85122.33122.67122.6711,130,900
May 10, 2019121.41121.73121.30121.43121.434,586,000
May 09, 2019120.96121.62120.86121.20121.205,015,500
May 08, 2019121.54121.54120.77120.91120.914,178,800
May 07, 2019121.02121.42120.91121.21121.214,010,700
May 06, 2019120.61121.12120.54120.81120.813,479,600
May 03, 2019120.56121.08120.48120.65120.658,414,400
May 02, 2019119.69120.11119.54119.94119.946,759,600
May 01, 2019121.03121.55120.18120.40120.4012,331,800
Apr 30, 2019120.89121.36120.85121.20121.204,758,600
Apr 29, 2019120.88120.91120.67120.83120.834,469,300
Apr 26, 2019121.26121.67121.22121.37121.376,022,700
Apr 25, 2019120.72121.10120.50120.57120.574,836,900
Apr 24, 2019120.06120.72120.04120.47120.474,173,000
Apr 23, 2019119.67120.20119.55120.12120.125,574,800
Apr 22, 2019120.46120.50120.27120.37120.372,250,900
Apr 18, 2019120.24120.54120.15120.37120.374,090,400
Apr 17, 2019120.46120.51120.20120.28120.284,693,900
Apr 16, 2019120.38120.63120.19120.51120.5110,097,800
Apr 15, 2019121.20121.82121.10121.60121.604,252,400
Apr 12, 2019121.96122.31121.80121.83121.835,272,800
Apr 11, 2019122.54122.75121.79121.95121.9511,694,500
Apr 10, 2019123.22123.77123.19123.53123.536,344,800
Apr 09, 2019123.26123.35123.03123.15123.154,648,400
Apr 08, 2019122.97123.02122.40122.51122.514,270,800
Apr 05, 2019121.88122.13121.66121.98121.985,114,500
Apr 04, 2019121.10122.24120.96122.11122.117,508,400
Apr 03, 2019121.73122.01121.68121.80121.806,152,700
Apr 02, 2019121.72122.01121.68121.98121.984,475,000
Apr 01, 2019122.40122.43121.46121.53121.5313,560,000
Mar 29, 2019122.64122.75122.01122.01122.017,093,900
Mar 28, 2019122.28122.36121.71121.90121.9011,878,300
Mar 27, 2019124.35124.38123.56123.65123.656,595,000
Mar 26, 2019124.48124.51124.07124.30124.305,056,100
Mar 25, 2019124.56125.11124.48124.92124.927,288,300
Mar 22, 2019123.93124.22123.73123.97123.975,874,000
Mar 21, 2019124.36124.37123.11123.68123.687,739,800
Mar 20, 2019123.66124.42122.65124.18124.1811,304,900
Mar 19, 2019123.72123.79123.34123.38123.386,558,700
Mar 18, 2019123.30123.40122.89123.04123.047,783,200
Mar 15, 2019123.06123.40122.91122.97122.979,412,000
Mar 14, 2019122.33122.55122.12122.41122.416,778,200
Mar 13, 2019123.56123.88123.43123.84123.847,377,300
Mar 12, 2019122.54123.03122.40122.98122.986,289,900
Mar 11, 2019122.52122.54121.92122.24122.246,708,700
Mar 08, 2019122.70122.89122.37122.84122.8410,427,700
Mar 07, 2019121.27121.71121.18121.51121.516,087,100
Mar 06, 2019121.43121.64121.26121.61121.614,820,400
Mar 05, 2019121.38121.73121.03121.72121.727,120,100
Mar 04, 2019121.56121.85121.18121.56121.5610,272,600
Mar 01, 2019123.48123.96121.87121.88121.8816,411,700
Feb 28, 2019124.71124.71123.98123.99123.997,811,700
Feb 27, 2019125.17125.23124.40124.69124.697,935,600
Feb 26, 2019125.33125.62125.05125.58125.585,153,200
Feb 25, 2019125.78125.90125.23125.37125.374,882,600
Feb 22, 2019125.53125.95125.39125.50125.505,439,400
Feb 21, 2019126.15126.22125.05125.05125.058,634,600
Feb 20, 2019127.00127.21126.31126.48126.488,889,700
Feb 19, 2019125.98126.79125.93126.70126.7015,614,000
Feb 15, 2019124.59125.00124.18124.80124.8012,190,100
Feb 14, 2019123.84124.20123.53124.06124.066,276,500
Feb 13, 2019123.84124.55123.31123.37123.377,640,500
Feb 12, 2019123.96124.03123.61123.86123.864,271,900
Feb 11, 2019123.19123.82123.19123.60123.604,821,800
Feb 08, 2019124.05124.33123.98124.21124.214,235,200
Feb 07, 2019123.80123.95123.44123.74123.745,935,500
Feb 06, 2019124.16124.19123.40123.44123.446,595,100
Feb 05, 2019124.29124.42124.05124.28124.286,291,100
Feb 04, 2019123.99124.29123.82123.96123.966,878,900
Feb 01, 2019124.89125.05124.37124.50124.5012,485,500
Jan 31, 2019125.18125.23124.62124.75124.7510,209,500
Jan 30, 2019123.91125.07123.70124.69124.6912,104,000
Jan 29, 2019123.71124.00123.46123.98123.9811,610,200
Jan 28, 2019122.75123.29122.72123.29123.298,522,200
Jan 25, 2019122.02122.91122.02122.86122.8611,103,300
Jan 24, 2019121.16121.36120.92121.09121.095,662,500
Jan 23, 2019120.96121.54120.86121.28121.285,224,900
Jan 22, 2019121.18121.50120.90121.45121.457,896,500
Jan 18, 2019121.23121.52121.02121.02121.0210,896,000
Jan 17, 2019122.03122.26121.81122.11122.118,558,500
Jan 16, 2019122.04122.44122.02122.27122.276,878,100
Jan 15, 2019122.28122.38121.62121.88121.887,512,500
Jan 14, 2019122.15122.24121.87122.09122.096,477,100
Jan 11, 2019121.74122.05121.66121.80121.808,622,400
Jan 10, 2019121.98122.18121.57121.59121.596,672,000
Jan 09, 2019121.45122.34121.44122.31122.3110,555,900
Jan 08, 2019121.15121.71121.06121.53121.537,643,100
Jan 07, 2019122.16122.22121.57121.86121.867,473,600
Jan 04, 2019121.32121.60120.69121.44121.4413,334,000
Jan 03, 2019121.78122.46121.73122.43122.4315,434,400
Jan 02, 2019121.35121.75120.88121.33121.3312,776,200
Dec 31, 2018120.98121.26120.83121.25121.258,449,400
Dec 28, 2018120.80121.08120.72121.06121.066,864,700
Dec 27, 2018120.57120.90120.14120.57120.5711,874,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...