SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
171.78-1.84 (-1.06%)
As of 9:50AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2021 | 173.98 | 172.95 | 171.66 | 171.77 | 171.77 | 1,165,429 |
| Jan 26, 2021 | 173.98 | 174.26 | 173.42 | 173.62 | 173.62 | 4,673,000 |
| Jan 25, 2021 | 174.82 | 174.96 | 173.19 | 174.05 | 174.05 | 5,936,800 |
| Jan 22, 2021 | 172.89 | 174.29 | 172.35 | 173.90 | 173.90 | 7,269,600 |
| Jan 21, 2021 | 175.11 | 175.51 | 174.51 | 175.28 | 175.28 | 7,250,200 |
| Jan 20, 2021 | 174.37 | 175.47 | 173.82 | 175.39 | 175.39 | 9,456,000 |
| Jan 19, 2021 | 172.71 | 172.85 | 171.92 | 172.58 | 172.58 | 7,485,700 |
| Jan 15, 2021 | 172.84 | 173.07 | 170.98 | 171.13 | 171.13 | 16,172,500 |
| Jan 14, 2021 | 173.44 | 174.22 | 172.66 | 173.28 | 173.28 | 13,522,700 |
| Jan 13, 2021 | 173.68 | 174.46 | 173.05 | 173.37 | 173.37 | 14,110,300 |
| Jan 12, 2021 | 173.13 | 174.18 | 172.32 | 174.12 | 174.12 | 9,798,500 |
| Jan 11, 2021 | 172.14 | 173.68 | 172.03 | 173.00 | 173.00 | 8,579,200 |
| Jan 08, 2021 | 176.83 | 176.99 | 171.48 | 173.34 | 173.34 | 24,399,900 |
| Jan 07, 2021 | 179.69 | 179.92 | 178.84 | 179.48 | 179.48 | 7,110,200 |
| Jan 06, 2021 | 181.49 | 181.58 | 178.24 | 179.90 | 179.90 | 18,453,500 |
| Jan 05, 2021 | 182.87 | 183.21 | 181.82 | 182.87 | 182.87 | 12,718,800 |
| Jan 04, 2021 | 181.97 | 182.40 | 180.96 | 182.33 | 182.33 | 14,331,400 |
| Dec 31, 2020 | 178.07 | 178.40 | 177.32 | 178.36 | 178.36 | 7,537,200 |
| Dec 30, 2020 | 176.44 | 177.72 | 176.44 | 177.70 | 177.70 | 5,914,000 |
| Dec 29, 2020 | 176.25 | 176.97 | 175.57 | 176.35 | 176.35 | 5,983,700 |
| Dec 28, 2020 | 177.26 | 177.91 | 175.63 | 175.71 | 175.71 | 7,778,700 |
| Dec 24, 2020 | 175.55 | 176.37 | 175.51 | 176.35 | 176.35 | 3,695,400 |
| Dec 23, 2020 | 175.10 | 176.21 | 175.06 | 175.65 | 175.65 | 6,542,800 |
| Dec 22, 2020 | 176.20 | 176.34 | 174.34 | 174.49 | 174.49 | 9,442,400 |
| Dec 21, 2020 | 176.29 | 176.94 | 175.76 | 175.88 | 175.88 | 8,168,900 |
| Dec 18, 2020 | 176.65 | 176.98 | 176.10 | 176.44 | 176.44 | 6,789,900 |
| Dec 17, 2020 | 177.15 | 177.87 | 176.58 | 176.74 | 176.74 | 9,475,800 |
| Dec 16, 2020 | 174.13 | 175.02 | 173.02 | 174.90 | 174.90 | 8,174,700 |
| Dec 15, 2020 | 173.43 | 173.98 | 173.06 | 173.94 | 173.94 | 6,848,600 |
| Dec 14, 2020 | 171.91 | 172.52 | 170.91 | 171.54 | 171.54 | 7,644,400 |
| Dec 11, 2020 | 172.25 | 173.32 | 172.11 | 172.49 | 172.49 | 6,084,800 |
| Dec 10, 2020 | 172.90 | 173.58 | 171.70 | 172.17 | 172.17 | 6,564,000 |
| Dec 09, 2020 | 173.92 | 174.04 | 171.24 | 172.50 | 172.50 | 10,743,200 |
| Dec 08, 2020 | 175.51 | 175.93 | 174.72 | 175.50 | 175.50 | 6,348,400 |
| Dec 07, 2020 | 172.56 | 175.29 | 172.51 | 174.89 | 174.89 | 10,555,100 |
| Dec 04, 2020 | 172.78 | 173.32 | 171.59 | 172.32 | 172.32 | 10,098,600 |
| Dec 03, 2020 | 172.64 | 172.85 | 171.08 | 172.81 | 172.81 | 10,457,300 |
| Dec 02, 2020 | 170.57 | 171.76 | 170.15 | 171.46 | 171.46 | 9,199,700 |
| Dec 01, 2020 | 169.76 | 170.48 | 169.30 | 170.18 | 170.18 | 13,555,200 |
| Nov 30, 2020 | 166.68 | 167.43 | 166.03 | 166.67 | 166.67 | 13,210,000 |
| Nov 27, 2020 | 166.90 | 167.83 | 166.78 | 167.79 | 167.79 | 10,569,100 |
| Nov 25, 2020 | 169.98 | 170.52 | 169.24 | 169.51 | 169.51 | 10,286,600 |
| Nov 24, 2020 | 169.30 | 169.69 | 168.86 | 169.59 | 169.59 | 19,504,000 |
| Nov 23, 2020 | 175.10 | 175.24 | 171.78 | 172.23 | 172.23 | 15,510,600 |
| Nov 20, 2020 | 176.12 | 176.38 | 175.58 | 175.69 | 175.69 | 6,379,400 |
| Nov 19, 2020 | 174.30 | 175.22 | 174.17 | 175.16 | 175.16 | 6,965,100 |
| Nov 18, 2020 | 176.26 | 176.86 | 175.35 | 175.49 | 175.49 | 7,384,700 |
| Nov 17, 2020 | 177.25 | 177.44 | 176.09 | 176.50 | 176.50 | 8,229,100 |
| Nov 16, 2020 | 177.23 | 177.91 | 176.87 | 177.15 | 177.15 | 8,358,500 |
| Nov 13, 2020 | 177.65 | 177.80 | 176.84 | 177.16 | 177.16 | 6,469,800 |
| Nov 12, 2020 | 176.04 | 176.77 | 175.84 | 175.96 | 175.96 | 7,167,900 |
| Nov 11, 2020 | 174.70 | 175.28 | 174.44 | 174.90 | 174.90 | 9,008,500 |
| Nov 10, 2020 | 176.75 | 176.91 | 175.66 | 175.66 | 175.66 | 11,728,500 |
| Nov 09, 2020 | 176.42 | 176.45 | 173.64 | 175.08 | 175.08 | 29,800,700 |
| Nov 06, 2020 | 183.40 | 183.53 | 182.19 | 183.19 | 183.19 | 10,378,300 |
| Nov 05, 2020 | 181.00 | 183.29 | 180.97 | 182.93 | 182.93 | 16,102,800 |
| Nov 04, 2020 | 178.93 | 179.19 | 177.66 | 178.82 | 178.82 | 11,117,300 |
| Nov 03, 2020 | 178.95 | 179.39 | 178.30 | 178.92 | 178.92 | 7,577,200 |
| Nov 02, 2020 | 177.45 | 177.93 | 177.13 | 177.91 | 177.91 | 6,498,400 |
| Oct 30, 2020 | 177.18 | 177.36 | 175.95 | 176.20 | 176.20 | 7,303,000 |
| Oct 29, 2020 | 175.02 | 176.14 | 174.83 | 175.40 | 175.40 | 8,474,500 |
| Oct 28, 2020 | 176.45 | 176.85 | 175.44 | 176.13 | 176.13 | 11,734,100 |
| Oct 27, 2020 | 178.71 | 179.43 | 178.51 | 179.02 | 179.02 | 5,826,900 |
| Oct 26, 2020 | 178.75 | 179.14 | 178.22 | 178.55 | 178.55 | 5,105,100 |
| Oct 23, 2020 | 179.09 | 179.20 | 177.76 | 178.64 | 178.64 | 5,919,300 |
| Oct 22, 2020 | 178.88 | 179.03 | 177.72 | 178.83 | 178.83 | 8,377,000 |
| Oct 21, 2020 | 180.47 | 181.31 | 180.23 | 180.60 | 180.60 | 7,548,100 |
| Oct 20, 2020 | 178.54 | 179.67 | 178.08 | 179.25 | 179.25 | 7,121,400 |
| Oct 19, 2020 | 179.41 | 179.48 | 178.37 | 178.39 | 178.39 | 6,084,400 |
| Oct 16, 2020 | 179.22 | 179.32 | 178.13 | 178.30 | 178.30 | 7,260,700 |
| Oct 15, 2020 | 177.71 | 179.15 | 177.59 | 178.92 | 178.92 | 6,815,400 |
| Oct 14, 2020 | 179.09 | 179.59 | 178.27 | 178.27 | 178.27 | 9,100,900 |
| Oct 13, 2020 | 178.56 | 178.60 | 177.10 | 177.72 | 177.72 | 8,384,300 |
| Oct 12, 2020 | 180.57 | 180.83 | 180.19 | 180.56 | 180.56 | 4,843,000 |
| Oct 09, 2020 | 180.13 | 181.17 | 179.93 | 181.08 | 181.08 | 15,979,800 |
| Oct 08, 2020 | 178.18 | 178.45 | 176.67 | 177.85 | 177.85 | 6,530,800 |
| Oct 07, 2020 | 177.09 | 177.42 | 176.43 | 177.22 | 177.22 | 6,410,900 |
| Oct 06, 2020 | 180.16 | 180.37 | 177.05 | 177.30 | 177.30 | 8,632,800 |
| Oct 05, 2020 | 179.02 | 180.14 | 178.90 | 179.41 | 179.41 | 6,969,600 |
| Oct 02, 2020 | 178.69 | 179.29 | 178.16 | 178.54 | 178.54 | 7,488,500 |
| Oct 01, 2020 | 178.71 | 179.50 | 178.04 | 178.70 | 178.70 | 10,402,800 |
| Sep 30, 2020 | 177.71 | 178.61 | 176.66 | 177.12 | 177.12 | 8,351,100 |
| Sep 29, 2020 | 177.19 | 178.33 | 176.95 | 178.19 | 178.19 | 8,718,500 |
| Sep 28, 2020 | 175.83 | 176.81 | 175.09 | 176.70 | 176.70 | 7,109,700 |
| Sep 25, 2020 | 174.41 | 175.30 | 173.89 | 174.94 | 174.94 | 6,779,200 |
| Sep 24, 2020 | 174.36 | 176.24 | 173.77 | 175.44 | 175.44 | 11,759,200 |
| Sep 23, 2020 | 176.98 | 177.26 | 174.10 | 174.79 | 174.79 | 18,134,000 |
| Sep 22, 2020 | 179.63 | 180.02 | 178.11 | 178.65 | 178.65 | 7,977,900 |
| Sep 21, 2020 | 179.84 | 180.29 | 176.75 | 179.52 | 179.52 | 17,436,100 |
| Sep 18, 2020 | 183.07 | 184.09 | 182.64 | 183.20 | 183.20 | 9,959,700 |
| Sep 17, 2020 | 181.92 | 183.09 | 181.48 | 182.96 | 182.96 | 8,836,200 |
| Sep 16, 2020 | 184.98 | 185.01 | 183.33 | 183.97 | 183.97 | 12,702,400 |
| Sep 15, 2020 | 184.46 | 184.67 | 182.92 | 183.45 | 183.45 | 7,993,700 |
| Sep 14, 2020 | 183.57 | 184.30 | 183.39 | 183.89 | 183.89 | 9,709,500 |
| Sep 11, 2020 | 183.14 | 183.55 | 182.01 | 182.45 | 182.45 | 7,662,300 |
| Sep 10, 2020 | 184.23 | 184.68 | 182.28 | 182.46 | 182.46 | 9,143,600 |
| Sep 09, 2020 | 182.50 | 183.22 | 182.19 | 183.05 | 183.05 | 8,424,100 |
| Sep 08, 2020 | 179.50 | 182.27 | 179.02 | 181.29 | 181.29 | 13,229,200 |
| Sep 04, 2020 | 180.95 | 182.10 | 180.05 | 181.64 | 181.64 | 11,567,900 |
| Sep 03, 2020 | 182.30 | 182.82 | 180.49 | 181.14 | 181.14 | 12,148,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
