GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 2020158.72158.72157.04158.01158.0116,018,000
Jun 04, 2020161.14161.87159.84161.28161.2810,094,000
Jun 03, 2020160.34160.90158.82159.60159.6017,000,500
Jun 02, 2020163.89164.08161.86162.60162.6010,388,900
Jun 01, 2020162.92163.74162.39163.66163.668,140,200
May 29, 2020162.58163.40162.32162.91162.9112,584,000
May 28, 2020162.12162.46160.90161.72161.729,758,500
May 27, 2020159.42161.34159.20161.18161.1813,063,500
May 26, 2020162.58162.58160.69160.89160.8913,972,000
May 22, 2020162.88163.47162.74163.21163.218,540,900
May 21, 2020163.46163.58161.37162.25162.2511,791,000
May 20, 2020164.54164.96163.89164.65164.6510,666,100
May 19, 2020163.60164.43163.04164.26164.268,535,800
May 18, 2020164.33164.50162.41162.69162.6914,137,900
May 15, 2020164.02164.80163.08163.93163.9313,918,800
May 14, 2020161.53163.34161.51163.01163.0117,084,400
May 13, 2020160.94161.62160.54161.58161.5810,950,400
May 12, 2020160.30160.95159.72160.04160.0410,406,000
May 11, 2020160.34160.71158.89159.42159.4211,207,400
May 08, 2020161.08162.00160.00160.42160.4212,244,600
May 07, 2020159.50161.96159.36161.39161.3913,691,700
May 06, 2020158.99159.81158.10158.95158.9513,352,000
May 05, 2020160.16161.10159.33161.02161.0210,563,100
May 04, 2020160.33160.95159.91160.34160.347,986,200
May 01, 2020158.00160.45157.80159.78159.7810,914,300
Apr 30, 2020160.22160.82158.13158.80158.8013,628,100
Apr 29, 2020160.10161.85159.76161.73161.7312,232,300
Apr 28, 2020160.89160.98159.16160.84160.8410,383,000
Apr 27, 2020161.88162.00160.41161.56161.569,033,500
Apr 24, 2020163.13163.31160.89162.64162.6411,203,600
Apr 23, 2020162.39163.60161.84163.34163.3414,928,500
Apr 22, 2020160.50161.74160.42161.73161.7312,937,100
Apr 21, 2020157.60159.21157.04158.61158.6112,478,100
Apr 20, 2020158.62160.22158.46159.70159.7010,688,700
Apr 17, 2020159.72160.07158.12158.57158.5714,652,700
Apr 16, 2020161.88163.15160.65161.71161.719,233,200
Apr 15, 2020161.80162.54160.81161.85161.8512,141,900
Apr 14, 2020162.73164.42161.78162.68162.6817,095,100
Apr 13, 2020159.17162.38158.63161.41161.4120,549,200
Apr 09, 2020158.08159.08157.21158.69158.6918,123,000
Apr 08, 2020155.91155.94154.59154.65154.657,600,800
Apr 07, 2020155.33156.14154.38156.04156.049,195,400
Apr 06, 2020154.16157.22153.96156.88156.8814,739,300
Apr 03, 2020152.23153.09151.66152.65152.658,469,100
Apr 02, 2020151.20152.50150.70151.90151.909,188,300
Apr 01, 2020148.20150.08147.85149.45149.4511,827,400
Mar 31, 2020151.36151.80147.97148.05148.0513,319,500
Mar 30, 2020152.41153.08151.57152.92152.9212,080,900
Mar 27, 2020153.00153.55152.00152.25152.259,824,600
Mar 26, 2020153.31154.81152.08153.24153.2412,778,200
Mar 25, 2020152.58152.88151.01151.30151.3016,457,200
Mar 24, 2020153.50155.66152.05153.40153.4020,743,500
Mar 23, 2020142.68146.93142.28146.30146.3028,275,200
Mar 20, 2020140.71141.17139.14140.11140.1120,056,000
Mar 19, 2020139.08140.50137.85138.04138.0420,828,900
Mar 18, 2020141.75142.88138.50140.70140.7021,953,400
Mar 17, 2020140.18146.20139.93143.56143.5624,490,300
Mar 16, 2020137.56142.96136.12141.64141.6424,496,000
Mar 13, 2020149.42149.60141.58143.28143.2835,177,200
Mar 12, 2020151.53151.55146.85147.79147.7932,893,400
Mar 11, 2020156.25156.50153.61153.93153.9318,159,900
Mar 10, 2020156.18156.41154.39154.48154.4818,811,500
Mar 09, 2020158.60159.37156.33157.81157.8124,868,700
Mar 06, 2020158.33159.25154.54157.55157.5526,973,400
Mar 05, 2020156.06157.62155.72157.49157.4917,973,500
Mar 04, 2020154.40154.96153.70154.16154.1612,315,500
Mar 03, 2020150.84155.24150.74153.89153.8928,687,700
Mar 02, 2020150.00150.73149.04149.20149.2016,295,400
Feb 28, 2020152.71152.77147.05148.38148.3842,707,100
Feb 27, 2020155.58156.27153.90154.00154.0027,848,600
Feb 26, 2020153.82155.28152.90153.97153.9717,912,500
Feb 25, 2020155.12156.08152.91153.30153.3028,091,500
Feb 24, 2020158.50158.53155.36156.09156.0927,171,000
Feb 21, 2020154.43155.22154.18154.70154.7016,344,500
Feb 20, 2020152.00152.83151.95152.41152.418,457,300
Feb 19, 2020151.00151.82150.82151.79151.799,269,800
Feb 18, 2020149.88151.09149.47150.91150.9111,524,900
Feb 14, 2020148.74149.13148.63149.00149.005,345,400
Feb 13, 2020148.24148.58147.95148.38148.387,082,100
Feb 12, 2020147.42147.81147.16147.54147.545,040,600
Feb 11, 2020148.03148.16147.01147.66147.665,179,400
Feb 10, 2020148.21148.45147.91148.17148.175,793,600
Feb 07, 2020147.83148.18147.34147.79147.796,379,300
Feb 06, 2020147.28147.63147.00147.40147.404,819,800
Feb 05, 2020146.38146.81146.16146.61146.616,160,700
Feb 04, 2020146.97147.03145.80146.43146.4310,525,600
Feb 03, 2020148.66148.78147.68148.36148.369,115,100
Jan 31, 2020148.88149.68148.81149.33149.3314,788,300
Jan 30, 2020148.69149.31148.01148.47148.479,119,500
Jan 29, 2020147.70148.56147.61148.46148.465,013,100
Jan 28, 2020148.36148.56147.53147.66147.667,543,100
Jan 27, 2020149.24149.32148.46148.99148.999,988,100
Jan 24, 2020146.90148.38146.89147.98147.989,919,900
Jan 23, 2020147.00147.62146.62147.12147.128,419,800
Jan 22, 2020146.68146.81146.38146.79146.794,778,200
Jan 21, 2020145.77146.86145.55146.74146.746,086,100
Jan 17, 2020146.51146.99146.31146.58146.5811,121,100
Jan 16, 2020146.27146.47145.76146.31146.316,069,100
Jan 15, 2020146.21146.73145.82146.54146.546,510,000
Jan 14, 2020145.42145.81145.08145.69145.696,589,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...