U.S. Markets closed

SPDR® Gold Shares (GLD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.25+1.01 (+0.85%)
At close: 4:00PM EDT
People also watch
SLVGDXUSOSPYXLE
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017119.00119.39118.75119.26119.2610,095,000
Jul 20, 2017117.92118.62117.66118.24118.245,571,600
Jul 19, 2017118.18118.27117.84118.08118.083,205,100
Jul 18, 2017117.99118.33117.88118.11118.117,158,600
Jul 17, 2017117.42117.53117.23117.29117.295,170,800
Jul 14, 2017117.04117.25116.64116.77116.775,788,200
Jul 13, 2017116.04116.04115.67115.82115.824,148,900
Jul 12, 2017116.21116.33115.87116.03116.034,654,400
Jul 11, 2017115.26115.77114.88115.62115.626,637,900
Jul 10, 2017115.02115.57114.83115.47115.474,970,900
Jul 07, 2017115.78115.79114.80115.28115.2811,153,600
Jul 06, 2017116.58116.61116.24116.47116.474,443,400
Jul 05, 2017115.91116.67115.87116.52116.527,223,300
Jul 03, 2017116.54116.85115.94116.09116.0912,145,000
Jun 30, 2017118.08118.41117.95118.02118.026,965,900
Jun 29, 2017117.97118.64117.91118.32118.327,705,200
Jun 28, 2017119.06119.06118.69118.90118.904,220,100
Jun 27, 2017118.87119.05118.48118.81118.815,759,300
Jun 26, 2017118.29118.54118.17118.36118.366,593,400
Jun 23, 2017119.65119.66119.31119.43119.439,258,600
Jun 22, 2017119.13119.20118.60118.92118.925,811,900
Jun 21, 2017118.15118.66118.15118.52118.524,723,700
Jun 20, 2017118.42118.46118.07118.18118.184,617,400
Jun 19, 2017118.74118.84118.33118.43118.436,787,000
Jun 16, 2017119.35119.50119.24119.34119.346,435,700
Jun 15, 2017119.22119.50119.13119.32119.326,796,700
Jun 14, 2017121.51121.88119.57119.82119.8221,124,800
Jun 13, 2017119.95120.71119.92120.48120.483,786,600
Jun 12, 2017120.33120.69120.27120.36120.364,927,400
Jun 09, 2017120.46120.91120.40120.54120.547,054,700
Jun 08, 2017122.07122.08120.95121.65121.658,169,800
Jun 07, 2017122.79123.16122.02122.45122.459,039,200
Jun 06, 2017123.09123.31122.77123.10123.1010,798,500
Jun 05, 2017121.91121.94121.58121.73121.733,979,200
Jun 02, 2017121.31121.71121.19121.61121.617,268,100
Jun 01, 2017120.17120.74120.06120.72120.728,702,500
May 31, 2017120.31121.23120.26120.62120.6210,360,700
May 30, 2017120.24120.33119.95120.14120.144,507,500
May 26, 2017120.49120.79120.33120.54120.546,735,800
May 25, 2017119.52119.70119.29119.48119.484,105,100
May 24, 2017119.07119.74118.92119.61119.617,025,000
May 23, 2017120.13120.19118.98119.14119.148,305,400
May 22, 2017119.63120.14119.58119.90119.905,132,500
May 19, 2017119.39119.55118.88119.40119.406,787,300
May 18, 2017119.77119.84118.56118.81118.8110,341,100
May 17, 2017119.36120.02119.27119.79119.7913,936,900
May 16, 2017117.45117.91117.40117.65117.654,942,800
May 15, 2017117.52117.54116.99117.14117.145,019,600
May 12, 2017117.07117.16116.73116.83116.835,434,500
May 11, 2017116.21116.85116.19116.50116.506,274,400
May 10, 2017116.42116.50115.86116.04116.044,290,500
May 09, 2017116.18116.24115.56116.05116.056,801,300
May 08, 2017117.03117.14116.68116.75116.755,438,400
May 05, 2017116.86117.07116.68117.01117.017,127,200
May 04, 2017116.81117.28116.63116.79116.7912,406,900
May 03, 2017119.18119.34117.92117.98117.9810,811,100
May 02, 2017119.30119.65119.24119.65119.654,900,800
May 01, 2017120.21120.75119.35119.67119.679,331,800
Apr 28, 2017120.34120.77120.27120.77120.779,134,200
Apr 27, 2017120.42120.60119.97120.39120.398,267,000
Apr 26, 2017120.21120.96119.87120.84120.849,758,800
Apr 25, 2017120.53120.87120.05120.25120.2510,344,800
Apr 24, 2017120.77121.51120.66121.48121.4811,053,600
Apr 21, 2017122.14122.61121.73122.31122.3115,608,000
Apr 20, 2017121.82122.17121.50121.96121.9611,787,300
Apr 19, 2017122.25122.26121.28121.73121.738,472,700
Apr 18, 2017122.43123.03121.73122.82122.8210,903,700
Apr 17, 2017122.55123.07121.99122.24122.248,469,600
Apr 13, 2017122.54122.65122.03122.60122.609,892,600
Apr 12, 2017121.38122.22121.14122.02122.029,502,500
Apr 11, 2017120.33121.40120.29121.19121.1912,455,300
Apr 10, 2017119.04119.69118.85119.46119.464,623,700
Apr 07, 2017120.30120.67119.14119.46119.4612,351,100
Apr 06, 2017119.22119.42118.98119.18119.184,633,500
Apr 05, 2017118.62119.63118.40119.62119.628,106,000
Apr 04, 2017119.59119.77119.38119.62119.624,687,300
Apr 03, 2017118.69119.37118.67119.35119.356,105,700
Mar 31, 2017118.61119.08118.46118.72118.728,520,800
Mar 30, 2017118.77119.12118.32118.47118.476,894,600
Mar 29, 2017119.22119.45119.05119.33119.334,911,000
Mar 28, 2017119.74119.83118.78119.04119.047,112,800
Mar 27, 2017119.93120.08119.27119.53119.538,519,600
Mar 24, 2017118.50119.21118.39118.86118.866,879,600
Mar 23, 2017119.15119.25118.32118.67118.676,201,100
Mar 22, 2017118.87119.15118.68118.83118.837,287,400
Mar 21, 2017117.77118.80117.76118.54118.549,567,900
Mar 20, 2017117.31117.60117.21117.51117.514,000,200
Mar 17, 2017117.04117.27116.91116.99116.994,683,000
Mar 16, 2017117.27117.29116.69116.73116.739,322,000
Mar 15, 2017114.29116.25114.02116.25116.2513,524,100
Mar 14, 2017114.54115.01114.03114.12114.125,301,800
Mar 13, 2017114.63114.91114.51114.74114.745,807,400
Mar 10, 2017114.45114.73114.13114.72114.727,929,500
Mar 09, 2017114.78115.03114.41114.47114.476,410,900
Mar 08, 2017114.99115.36114.95115.06115.067,620,900
Mar 07, 2017116.13116.25115.62115.78115.786,846,300
Mar 06, 2017117.35117.35116.63116.72116.724,883,500
Mar 03, 2017116.95117.73116.44117.51117.5110,665,800
Mar 02, 2017117.76118.34117.23117.58117.5810,986,300
Mar 01, 2017117.98119.12117.95119.06119.068,679,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...