GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018123.66123.70123.21123.21123.217,883,700
May 24, 2018123.10123.82123.08123.59123.598,850,100
May 23, 2018122.14122.74122.11122.54122.546,974,600
May 22, 2018122.70122.74122.34122.41122.414,579,600
May 21, 2018122.16122.53121.97122.48122.484,126,700
May 18, 2018122.05122.65122.01122.41122.416,837,100
May 17, 2018122.23122.43122.04122.36122.367,781,300
May 16, 2018122.38122.61122.03122.29122.294,943,300
May 15, 2018122.82122.82122.13122.48122.4810,911,900
May 14, 2018125.16125.21124.44124.49124.493,753,200
May 11, 2018125.57125.59124.94125.00125.004,299,200
May 10, 2018125.22125.37124.75125.18125.185,218,400
May 09, 2018124.45124.87124.24124.33124.334,405,600
May 08, 2018124.14124.95123.79124.59124.595,551,100
May 07, 2018124.50124.70124.30124.57124.573,397,500
May 04, 2018124.10124.65124.00124.54124.545,883,600
May 03, 2018124.66124.76124.24124.28124.284,857,400
May 02, 2018123.90124.54123.58123.65123.657,614,000
May 01, 2018123.90123.98123.39123.71123.717,551,600
Apr 30, 2018124.41125.20124.19124.59124.599,830,600
Apr 27, 2018125.20125.62125.17125.50125.505,654,000
Apr 26, 2018125.54125.57124.69124.97124.977,517,100
Apr 25, 2018125.23125.51125.06125.41125.415,985,700
Apr 24, 2018125.78126.34125.67126.23126.234,733,100
Apr 23, 2018125.62125.76125.34125.62125.626,921,500
Apr 20, 2018126.69126.97126.55126.63126.6310,403,100
Apr 19, 2018127.81127.88127.13127.60127.608,736,100
Apr 18, 2018128.32128.54127.75127.85127.856,755,600
Apr 17, 2018127.02127.78127.00127.75127.754,184,100
Apr 16, 2018127.74128.05127.57127.63127.634,600,000
Apr 13, 2018127.07127.75127.03127.45127.456,821,300
Apr 12, 2018127.25127.34126.47126.62126.628,141,300
Apr 11, 2018128.09129.47127.78128.11128.1112,348,600
Apr 10, 2018127.02127.31126.67127.12127.125,268,800
Apr 09, 2018126.45126.86126.23126.82126.824,189,900
Apr 06, 2018126.57126.60126.13126.39126.396,121,200
Apr 05, 2018125.45126.08125.43125.80125.805,333,000
Apr 04, 2018127.50127.53126.32126.45126.457,488,300
Apr 03, 2018126.54126.59126.01126.30126.306,083,700
Apr 02, 2018126.65127.54126.38127.26127.2611,421,100
Mar 29, 2018125.42125.81125.31125.79125.797,102,000
Mar 28, 2018126.48126.61125.51125.73125.7310,254,900
Mar 27, 2018127.23127.62127.05127.49127.496,180,700
Mar 26, 2018128.05128.58128.01128.28128.286,169,800
Mar 23, 2018127.82128.06127.61127.61127.6112,025,900
Mar 22, 2018126.09126.34125.64125.98125.985,298,700
Mar 21, 2018125.40126.76125.03126.48126.4812,532,000
Mar 20, 2018124.41124.55123.96124.31124.313,399,400
Mar 19, 2018124.57125.16124.42124.87124.874,335,400
Mar 16, 2018124.84124.87124.21124.60124.607,402,200
Mar 15, 2018125.12125.21124.72124.90124.906,130,100
Mar 14, 2018125.49125.76125.34125.70125.703,777,000
Mar 13, 2018125.67125.99125.05125.78125.784,798,300
Mar 12, 2018125.04125.57124.84125.54125.542,884,300
Mar 09, 2018124.94125.69124.78125.54125.545,066,800
Mar 08, 2018125.69125.70125.13125.42125.423,474,900
Mar 07, 2018126.22126.29125.42125.72125.725,158,700
Mar 06, 2018126.20126.96126.13126.53126.538,676,800
Mar 05, 2018125.35125.48124.96125.18125.185,778,300
Mar 02, 2018125.67125.69124.97125.39125.399,994,300
Mar 01, 2018124.15125.31123.58124.72124.7212,910,100
Feb 28, 2018125.09125.46124.81125.00125.004,534,900
Feb 27, 2018126.06126.15124.59125.13125.137,082,300
Feb 26, 2018126.45126.62126.18126.45126.453,194,300
Feb 23, 2018126.06126.30125.85126.14126.144,239,700
Feb 22, 2018125.92126.37125.88126.30126.305,346,300
Feb 21, 2018126.36126.76125.44125.66125.667,908,800
Feb 20, 2018127.28127.40126.04126.24126.2411,148,700
Feb 16, 2018128.30128.70127.57127.96127.967,956,900
Feb 15, 2018128.43128.57127.94128.38128.387,276,500
Feb 14, 2018126.47128.59126.29128.23128.2316,416,400
Feb 13, 2018125.67126.18125.52126.08126.085,321,300
Feb 12, 2018125.19125.82125.11125.37125.376,984,900
Feb 09, 2018124.65125.14124.39124.77124.7714,140,700
Feb 08, 2018124.92125.44124.51124.98124.987,343,600
Feb 07, 2018125.48125.77124.41124.79124.798,558,500
Feb 06, 2018126.54126.55125.22125.38125.3817,672,500
Feb 05, 2018126.82127.31126.44126.71126.7113,596,300
Feb 02, 2018126.81126.85125.96126.39126.3916,789,200
Feb 01, 2018127.18128.15127.08128.07128.0710,854,600
Jan 31, 2018127.45127.85126.40127.65127.6513,418,900
Jan 30, 2018127.91127.92126.74126.80126.809,736,100
Jan 29, 2018127.58127.63126.92127.35127.356,956,400
Jan 26, 2018128.24128.52127.97128.07128.077,828,700
Jan 25, 2018128.69129.51127.36127.97127.9715,219,700
Jan 24, 2018128.39129.26128.23128.83128.8311,827,600
Jan 23, 2018126.53127.35126.34127.28127.286,190,400
Jan 22, 2018126.51126.75126.28126.65126.654,893,500
Jan 19, 2018126.57126.73126.41126.42126.428,773,800
Jan 18, 2018126.13126.52125.80125.86125.866,289,300
Jan 17, 2018126.77127.22125.90126.14126.1410,130,500
Jan 16, 2018126.60127.18126.40127.17127.178,083,900
Jan 12, 2018126.01127.13125.81126.96126.969,258,600
Jan 11, 2018125.37125.66125.25125.44125.445,994,700
Jan 10, 2018125.17125.31124.72125.03125.0314,809,300
Jan 09, 2018124.49124.86124.23124.73124.739,153,600
Jan 08, 2018125.20125.32124.90125.31125.313,566,700
Jan 05, 2018124.93125.48124.83125.33125.335,739,900
Jan 04, 2018124.89125.85124.74125.46125.467,329,700
Jan 03, 2018125.05125.09124.10124.82124.827,904,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...