GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019141.61143.03141.46142.95142.9512,110,000
Sep 19, 2019141.57141.74141.09141.28141.288,057,400
Sep 18, 2019141.93142.53139.81140.71140.7115,026,300
Sep 17, 2019141.82142.11141.22141.60141.607,010,200
Sep 16, 2019141.60142.05141.02141.32141.328,094,600
Sep 13, 2019141.73141.99140.06140.15140.1513,451,700
Sep 12, 2019142.68143.10141.11141.32141.3212,673,700
Sep 11, 2019140.34141.26140.28141.03141.037,453,000
Sep 10, 2019141.23141.53140.16140.18140.1812,629,200
Sep 09, 2019142.37142.46141.18141.39141.3911,323,800
Sep 06, 2019143.64144.06141.86141.92141.9214,175,200
Sep 05, 2019144.98145.01142.00143.14143.1420,293,200
Sep 04, 2019145.54146.82145.50146.66146.6611,285,900
Sep 03, 2019144.96146.13144.74145.75145.7515,615,200
Aug 30, 2019143.84144.88143.02143.75143.759,642,200
Aug 29, 2019145.40145.49143.28144.12144.1214,762,500
Aug 28, 2019145.39145.68144.64145.16145.1611,452,400
Aug 27, 2019144.30145.68144.27145.57145.5712,844,100
Aug 26, 2019144.35144.97143.91144.19144.1912,195,800
Aug 23, 2019141.84144.33141.64144.17144.1720,282,200
Aug 22, 2019141.39141.90141.17141.40141.406,846,500
Aug 21, 2019141.62142.17141.46141.76141.768,114,700
Aug 20, 2019141.77142.26141.60142.21142.217,478,500
Aug 19, 2019141.33141.79140.85141.11141.1110,552,700
Aug 16, 2019142.75143.13141.80142.78142.7811,728,800
Aug 15, 2019142.96144.02142.61143.70143.7013,467,800
Aug 14, 2019142.90143.75142.05142.75142.7520,672,900
Aug 13, 2019143.17143.29139.35141.78141.7829,842,800
Aug 12, 2019141.67143.38141.64142.63142.6315,264,000
Aug 09, 2019141.28142.03140.96141.26141.269,485,900
Aug 08, 2019140.90142.37140.71141.73141.7313,108,600
Aug 07, 2019141.28142.47140.88141.02141.0226,671,100
Aug 06, 2019138.33139.03138.01138.91138.919,471,200
Aug 05, 2019137.93138.64137.05137.79137.7917,519,800
Aug 02, 2019135.39136.60135.37135.89135.8913,753,200
Aug 01, 2019132.42136.43132.31136.41136.4127,719,800
Jul 31, 2019135.03135.42133.02133.21133.2118,797,200
Jul 30, 2019134.76135.18134.41134.98134.989,458,700
Jul 29, 2019134.06134.73133.44134.53134.539,162,400
Jul 26, 2019134.24134.29133.59133.64133.646,249,900
Jul 25, 2019134.24134.28133.09133.42133.4211,708,200
Jul 24, 2019134.59134.84133.98134.37134.376,715,200
Jul 23, 2019134.43134.95133.56133.69133.699,981,400
Jul 22, 2019134.56134.82134.32134.45134.457,570,400
Jul 19, 2019135.45136.03133.97134.47134.4718,079,200
Jul 18, 2019133.83136.63133.61136.48136.4818,466,500
Jul 17, 2019133.00134.60132.89134.58134.5811,288,300
Jul 16, 2019133.18133.30132.13132.40132.407,966,000
Jul 15, 2019133.18133.53132.81133.53133.534,026,600
Jul 12, 2019132.89133.69132.53133.53133.536,309,500
Jul 11, 2019133.58133.70132.41132.70132.707,535,100
Jul 10, 2019132.94133.87132.35133.83133.8313,920,600
Jul 09, 2019131.43132.10131.16131.75131.756,633,400
Jul 08, 2019132.18132.34131.28131.29131.298,028,900
Jul 05, 2019131.46132.32130.81132.14132.1411,536,600
Jul 03, 2019133.61134.10133.23133.63133.636,351,500
Jul 02, 2019131.27133.63131.16133.41133.4113,282,100
Jul 01, 2019131.56131.76130.55130.62130.6213,369,800
Jun 28, 2019133.05133.34132.61133.20133.208,077,000
Jun 27, 2019132.38132.97132.26132.84132.848,412,800
Jun 26, 2019132.99133.55132.41132.97132.9712,016,400
Jun 25, 2019134.90135.55133.21134.20134.2024,772,200
Jun 24, 2019132.77134.04132.58133.94133.9417,851,800
Jun 21, 2019131.77132.17131.07131.98131.9815,068,000
Jun 20, 2019130.41131.49130.19131.11131.1118,636,300
Jun 19, 2019126.77127.99126.70127.89127.8911,660,600
Jun 18, 2019127.58127.75126.39127.12127.1210,309,600
Jun 17, 2019126.70126.77126.17126.48126.484,763,300
Jun 14, 2019127.21127.63126.26126.56126.569,226,100
Jun 13, 2019126.03126.77125.96126.60126.605,374,800
Jun 12, 2019125.60126.20125.56125.83125.835,756,200
Jun 11, 2019124.94125.40124.88125.18125.184,757,800
Jun 10, 2019125.46125.53125.07125.33125.335,410,000
Jun 07, 2019126.79127.25126.32126.59126.598,145,900
Jun 06, 2019125.93126.45125.80125.88125.885,551,800
Jun 05, 2019126.18126.37125.24125.47125.477,637,900
Jun 04, 2019124.88125.42124.61125.15125.157,997,100
Jun 03, 2019124.09125.34123.90125.11125.1114,173,600
May 31, 2019122.55123.40122.32123.33123.3315,367,000
May 30, 2019120.96121.69120.80121.69121.697,757,000
May 29, 2019121.11121.26120.75120.87120.874,133,200
May 28, 2019120.80120.84120.46120.83120.834,303,500
May 24, 2019121.13121.31120.89121.30121.302,324,700
May 23, 2019120.82121.52120.77121.17121.176,054,600
May 22, 2019120.35120.50120.19120.24120.243,741,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...