GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2019125.53125.95125.39125.50125.505,435,300
Feb 21, 2019126.15126.22125.05125.05125.058,634,600
Feb 20, 2019127.00127.21126.31126.48126.488,889,700
Feb 19, 2019125.98126.79125.93126.70126.7015,614,000
Feb 15, 2019124.59125.00124.18124.80124.8012,190,100
Feb 14, 2019123.84124.20123.53124.06124.066,276,500
Feb 13, 2019123.84124.55123.31123.37123.377,640,500
Feb 12, 2019123.96124.03123.61123.86123.864,271,900
Feb 11, 2019123.19123.82123.19123.60123.604,821,800
Feb 08, 2019124.05124.33123.98124.21124.214,235,200
Feb 07, 2019123.80123.95123.44123.74123.745,935,500
Feb 06, 2019124.16124.19123.40123.44123.446,595,100
Feb 05, 2019124.29124.42124.05124.28124.286,291,100
Feb 04, 2019123.99124.29123.82123.96123.966,878,900
Feb 01, 2019124.89125.05124.37124.50124.5012,485,500
Jan 31, 2019125.18125.23124.62124.75124.7510,209,500
Jan 30, 2019123.91125.07123.70124.69124.6912,104,000
Jan 29, 2019123.71124.00123.46123.98123.9811,610,200
Jan 28, 2019122.75123.29122.72123.29123.298,522,200
Jan 25, 2019122.02122.91122.02122.86122.8611,103,300
Jan 24, 2019121.16121.36120.92121.09121.095,662,500
Jan 23, 2019120.96121.54120.86121.28121.285,224,900
Jan 22, 2019121.18121.50120.90121.45121.457,896,500
Jan 18, 2019121.23121.52121.02121.02121.0210,896,000
Jan 17, 2019122.03122.26121.81122.11122.118,558,500
Jan 16, 2019122.04122.44122.02122.27122.276,878,100
Jan 15, 2019122.28122.38121.62121.88121.887,512,500
Jan 14, 2019122.15122.24121.87122.09122.096,477,100
Jan 11, 2019121.74122.05121.66121.80121.808,622,400
Jan 10, 2019121.98122.18121.57121.59121.596,672,000
Jan 09, 2019121.45122.34121.44122.31122.3110,555,900
Jan 08, 2019121.15121.71121.06121.53121.537,643,100
Jan 07, 2019122.16122.22121.57121.86121.867,473,600
Jan 04, 2019121.32121.60120.69121.44121.4413,334,000
Jan 03, 2019121.78122.46121.73122.43122.4315,440,800
Jan 02, 2019121.35121.75120.88121.33121.3312,776,200
Dec 31, 2018120.98121.26120.83121.25121.258,449,400
Dec 28, 2018120.80121.08120.72121.06121.066,864,700
Dec 27, 2018120.57120.90120.14120.57120.5711,874,400
Dec 26, 2018120.62121.00119.57119.66119.6614,293,500
Dec 24, 2018119.57120.14119.57120.02120.029,736,400
Dec 21, 2018119.19119.25118.57118.72118.7213,629,800
Dec 20, 2018119.11119.74118.68119.24119.2418,615,100
Dec 19, 2018118.24118.96117.40117.43117.4313,827,500
Dec 18, 2018117.85118.20117.81118.15118.157,542,900
Dec 17, 2018117.37118.03117.35117.87117.878,454,900
Dec 14, 2018116.63117.30116.58117.06117.067,501,700
Dec 13, 2018117.54117.62117.26117.53117.534,131,800
Dec 12, 2018117.70117.95117.61117.79117.794,136,800
Dec 11, 2018117.67117.89117.35117.54117.546,395,400
Dec 10, 2018117.70117.94117.42117.68117.688,117,900
Dec 07, 2018117.62118.23117.54118.09118.0910,402,900
Dec 06, 2018117.38117.69116.92117.14117.149,267,600
Dec 04, 2018117.37117.39116.93117.12117.127,186,100
Dec 03, 2018116.60116.77116.30116.41116.418,469,500
Nov 30, 2018115.42115.66115.04115.54115.548,169,600
Nov 29, 2018115.97116.24115.56115.74115.746,479,300
Nov 28, 2018114.76116.07114.59115.38115.3813,788,800
Nov 27, 2018115.55115.63114.60114.95114.959,671,100
Nov 26, 2018115.84115.87115.53115.64115.644,018,600
Nov 23, 2018115.76115.88115.59115.77115.773,726,600
Nov 21, 2018115.94116.35115.86115.86115.868,834,200
Nov 20, 2018115.94115.95115.37115.67115.679,075,100
Nov 19, 2018115.45115.92115.37115.67115.678,508,300
Nov 16, 2018115.83115.88115.37115.62115.628,577,000
Nov 15, 2018114.83114.99114.56114.77114.778,910,600
Nov 14, 2018113.53115.06113.46114.64114.6413,950,200
Nov 13, 2018113.72113.93113.42113.70113.709,309,000
Nov 12, 2018114.01114.05113.58113.66113.667,498,600
Nov 09, 2018114.60114.75114.14114.48114.4814,159,200
Nov 08, 2018115.77116.15115.50115.78115.787,638,800
Nov 07, 2018116.26116.35115.90116.03116.038,392,100
Nov 06, 2018116.44116.53115.74116.04116.047,270,800
Nov 05, 2018116.28116.67116.23116.37116.376,291,500
Nov 02, 2018116.61116.98116.39116.65116.658,796,900
Nov 01, 2018116.33117.07116.18116.63116.6313,662,900
Oct 31, 2018114.89115.17114.66115.15115.1511,409,300
Oct 30, 2018115.85116.04115.64115.80115.807,233,300
Oct 29, 2018116.41116.54115.84116.31116.318,732,500
Oct 26, 2018116.83117.65116.46116.77116.7715,733,100
Oct 25, 2018116.58116.73116.19116.40116.408,303,500
Oct 24, 2018116.38116.72116.11116.66116.668,563,300
Oct 23, 2018117.16117.25116.33116.39116.3912,704,200
Oct 22, 2018115.57115.78115.43115.71115.715,200,500
Oct 19, 2018116.23116.24115.96116.01116.017,453,900
Oct 18, 2018115.83116.41115.63115.92115.927,964,100
Oct 17, 2018115.89116.33115.68115.79115.797,078,600
Oct 16, 2018116.49116.60115.80115.80115.809,531,800
Oct 15, 2018116.12116.53115.89116.00116.0011,828,400
Oct 12, 2018115.58115.71115.08115.23115.2312,939,300
Oct 11, 2018114.20116.04114.09115.78115.7826,810,900
Oct 10, 2018112.47112.96112.25112.88112.8810,571,300
Oct 09, 2018112.37112.67111.97112.60112.608,352,300
Oct 08, 2018112.25112.59111.90112.54112.5412,111,600
Oct 05, 2018113.81114.10113.57113.80113.807,994,400
Oct 04, 2018113.83114.19113.26113.48113.486,616,200
Oct 03, 2018113.87114.05113.26113.42113.426,674,500
Oct 02, 2018113.70114.33113.61113.87113.8710,776,700
Oct 01, 2018112.40112.62112.15112.57112.573,892,600
Sep 28, 2018112.16113.00112.07112.76112.766,020,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...