U.S. markets close in 5 hours 46 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
170.17+0.58 (+0.34%)
As of 10:14AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020169.98170.52169.88170.17170.172,352,706
Nov 24, 2020169.30169.69168.86169.59169.5919,485,300
Nov 23, 2020175.10175.24171.78172.23172.2315,510,600
Nov 20, 2020176.12176.38175.58175.69175.696,379,400
Nov 19, 2020174.30175.22174.17175.16175.166,965,100
Nov 18, 2020176.26176.86175.35175.49175.497,384,700
Nov 17, 2020177.25177.44176.09176.50176.508,229,100
Nov 16, 2020177.23177.91176.87177.15177.158,358,500
Nov 13, 2020177.65177.80176.84177.16177.166,469,800
Nov 12, 2020176.04176.77175.84175.96175.967,167,900
Nov 11, 2020174.70175.28174.44174.90174.909,008,500
Nov 10, 2020176.75176.91175.66175.66175.6611,728,500
Nov 09, 2020176.42176.45173.64175.08175.0829,800,700
Nov 06, 2020183.40183.53182.19183.19183.1910,378,300
Nov 05, 2020181.00183.29180.97182.93182.9316,102,800
Nov 04, 2020178.93179.19177.66178.82178.8211,117,300
Nov 03, 2020178.95179.39178.30178.92178.927,577,200
Nov 02, 2020177.45177.93177.13177.91177.916,498,400
Oct 30, 2020177.18177.36175.95176.20176.207,303,000
Oct 29, 2020175.02176.14174.83175.40175.408,474,500
Oct 28, 2020176.45176.85175.44176.13176.1311,734,100
Oct 27, 2020178.71179.43178.51179.02179.025,826,900
Oct 26, 2020178.75179.14178.22178.55178.555,105,100
Oct 23, 2020179.09179.20177.76178.64178.645,919,300
Oct 22, 2020178.88179.03177.72178.83178.838,377,000
Oct 21, 2020180.47181.31180.23180.60180.607,548,100
Oct 20, 2020178.54179.67178.08179.25179.257,121,400
Oct 19, 2020179.41179.48178.37178.39178.396,084,400
Oct 16, 2020179.22179.32178.13178.30178.307,260,700
Oct 15, 2020177.71179.15177.59178.92178.926,815,400
Oct 14, 2020179.09179.59178.27178.27178.279,100,900
Oct 13, 2020178.56178.60177.10177.72177.728,384,300
Oct 12, 2020180.57180.83180.19180.56180.564,843,000
Oct 09, 2020180.13181.17179.93181.08181.0815,979,800
Oct 08, 2020178.18178.45176.67177.85177.856,530,800
Oct 07, 2020177.09177.42176.43177.22177.226,410,900
Oct 06, 2020180.16180.37177.05177.30177.308,632,800
Oct 05, 2020179.02180.14178.90179.41179.416,969,600
Oct 02, 2020178.69179.29178.16178.54178.547,488,500
Oct 01, 2020178.71179.50178.04178.70178.7010,402,800
Sep 30, 2020177.71178.61176.66177.12177.128,351,100
Sep 29, 2020177.19178.33176.95178.19178.198,718,500
Sep 28, 2020175.83176.81175.09176.70176.707,109,700
Sep 25, 2020174.41175.30173.89174.94174.946,779,200
Sep 24, 2020174.36176.24173.77175.44175.4411,759,200
Sep 23, 2020176.98177.26174.10174.79174.7918,134,000
Sep 22, 2020179.63180.02178.11178.65178.657,977,900
Sep 21, 2020179.84180.29176.75179.52179.5217,436,100
Sep 18, 2020183.07184.09182.64183.20183.209,959,700
Sep 17, 2020181.92183.09181.48182.96182.968,836,200
Sep 16, 2020184.98185.01183.33183.97183.9712,702,400
Sep 15, 2020184.46184.67182.92183.45183.457,993,700
Sep 14, 2020183.57184.30183.39183.89183.899,709,500
Sep 11, 2020183.14183.55182.01182.45182.457,662,300
Sep 10, 2020184.23184.68182.28182.46182.469,143,600
Sep 09, 2020182.50183.22182.19183.05183.058,424,100
Sep 08, 2020179.50182.27179.02181.29181.2913,229,200
Sep 04, 2020180.95182.10180.05181.64181.6411,567,900
Sep 03, 2020182.30182.82180.49181.14181.1412,148,100
Sep 02, 2020183.75183.86181.50182.62182.6211,536,900
Sep 01, 2020186.99186.99184.33185.05185.0510,689,100
Aug 31, 2020184.79185.53184.28184.83184.8310,251,200
Aug 28, 2020183.98185.40183.40184.39184.3913,200,800
Aug 27, 2020185.00185.17179.37181.24181.2416,299,200
Aug 26, 2020180.26183.58180.20183.36183.3612,715,800
Aug 25, 2020181.06181.25179.73181.22181.2210,056,100
Aug 24, 2020182.91182.93180.69181.00181.0011,605,800
Aug 21, 2020182.14182.81180.47182.03182.0312,713,700
Aug 20, 2020181.19183.71180.93183.50183.5016,692,200
Aug 19, 2020187.21187.46181.71182.24182.2424,646,900
Aug 18, 2020189.18189.40185.63188.18188.1816,291,600
Aug 17, 2020184.69187.01184.66186.50186.5015,709,800
Aug 14, 2020183.44183.72181.49182.54182.5411,792,000
Aug 13, 2020181.56184.70181.36183.33183.3318,596,800
Aug 12, 2020182.61183.10179.04179.10179.1028,779,400
Aug 11, 2020183.57183.98179.43179.94179.9445,355,000
Aug 10, 2020191.20192.61189.66190.15190.1519,047,200
Aug 07, 2020192.71192.96189.33190.81190.8124,557,700
Aug 06, 2020193.74194.45192.52193.89193.8920,640,100
Aug 05, 2020191.65193.13190.62191.35191.3527,193,700
Aug 04, 2020185.61189.60185.21189.59189.5920,773,200
Aug 03, 2020185.05185.82184.20185.64185.6412,897,000
Jul 31, 2020184.51185.75184.17185.43185.4315,885,000
Jul 30, 2020183.44184.33182.13183.76183.7618,061,200
Jul 29, 2020184.01186.14182.39185.13185.1325,640,100
Jul 28, 2020182.02184.26181.42183.75183.7521,164,600
Jul 27, 2020181.85182.83181.53182.23182.2321,115,600
Jul 24, 2020179.14179.16178.20178.70178.7015,601,300
Jul 23, 2020176.17178.41175.65177.18177.1823,006,800
Jul 22, 2020174.05175.77173.76175.63175.6318,712,500
Jul 21, 2020172.53173.25172.31173.00173.0012,864,600
Jul 20, 2020170.76171.07170.27170.94170.9410,095,500
Jul 17, 2020169.94170.27169.61170.12170.1210,296,000
Jul 16, 2020169.80170.00168.65168.73168.7310,242,400
Jul 15, 2020169.62170.43169.39170.34170.347,533,800
Jul 14, 2020168.97170.20168.81170.19170.199,812,700
Jul 13, 2020170.29170.42169.16169.40169.4011,095,900
Jul 10, 2020169.95170.15168.57169.19169.198,218,000
Jul 09, 2020170.48170.64168.78169.63169.6313,327,400
Jul 08, 2020170.32170.86169.78170.09170.0911,662,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...