U.S. Markets close in 6 hrs 10 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2021173.98172.95171.66171.77171.771,165,429
Jan 26, 2021173.98174.26173.42173.62173.624,673,000
Jan 25, 2021174.82174.96173.19174.05174.055,936,800
Jan 22, 2021172.89174.29172.35173.90173.907,269,600
Jan 21, 2021175.11175.51174.51175.28175.287,250,200
Jan 20, 2021174.37175.47173.82175.39175.399,456,000
Jan 19, 2021172.71172.85171.92172.58172.587,485,700
Jan 15, 2021172.84173.07170.98171.13171.1316,172,500
Jan 14, 2021173.44174.22172.66173.28173.2813,522,700
Jan 13, 2021173.68174.46173.05173.37173.3714,110,300
Jan 12, 2021173.13174.18172.32174.12174.129,798,500
Jan 11, 2021172.14173.68172.03173.00173.008,579,200
Jan 08, 2021176.83176.99171.48173.34173.3424,399,900
Jan 07, 2021179.69179.92178.84179.48179.487,110,200
Jan 06, 2021181.49181.58178.24179.90179.9018,453,500
Jan 05, 2021182.87183.21181.82182.87182.8712,718,800
Jan 04, 2021181.97182.40180.96182.33182.3314,331,400
Dec 31, 2020178.07178.40177.32178.36178.367,537,200
Dec 30, 2020176.44177.72176.44177.70177.705,914,000
Dec 29, 2020176.25176.97175.57176.35176.355,983,700
Dec 28, 2020177.26177.91175.63175.71175.717,778,700
Dec 24, 2020175.55176.37175.51176.35176.353,695,400
Dec 23, 2020175.10176.21175.06175.65175.656,542,800
Dec 22, 2020176.20176.34174.34174.49174.499,442,400
Dec 21, 2020176.29176.94175.76175.88175.888,168,900
Dec 18, 2020176.65176.98176.10176.44176.446,789,900
Dec 17, 2020177.15177.87176.58176.74176.749,475,800
Dec 16, 2020174.13175.02173.02174.90174.908,174,700
Dec 15, 2020173.43173.98173.06173.94173.946,848,600
Dec 14, 2020171.91172.52170.91171.54171.547,644,400
Dec 11, 2020172.25173.32172.11172.49172.496,084,800
Dec 10, 2020172.90173.58171.70172.17172.176,564,000
Dec 09, 2020173.92174.04171.24172.50172.5010,743,200
Dec 08, 2020175.51175.93174.72175.50175.506,348,400
Dec 07, 2020172.56175.29172.51174.89174.8910,555,100
Dec 04, 2020172.78173.32171.59172.32172.3210,098,600
Dec 03, 2020172.64172.85171.08172.81172.8110,457,300
Dec 02, 2020170.57171.76170.15171.46171.469,199,700
Dec 01, 2020169.76170.48169.30170.18170.1813,555,200
Nov 30, 2020166.68167.43166.03166.67166.6713,210,000
Nov 27, 2020166.90167.83166.78167.79167.7910,569,100
Nov 25, 2020169.98170.52169.24169.51169.5110,286,600
Nov 24, 2020169.30169.69168.86169.59169.5919,504,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...