GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2020145.77146.86145.55146.74146.746,081,900
Jan 17, 2020146.51146.99146.31146.58146.5811,121,100
Jan 16, 2020146.27146.47145.76146.31146.316,069,100
Jan 15, 2020146.21146.73145.82146.54146.546,510,000
Jan 14, 2020145.42145.81145.08145.69145.696,589,700
Jan 13, 2020146.35146.38145.78145.82145.827,593,800
Jan 10, 2020146.22146.99146.17146.91146.916,183,300
Jan 09, 2020146.07146.41145.44146.03146.0310,292,300
Jan 08, 2020148.49148.61146.14146.86146.8622,248,500
Jan 07, 2020147.57148.14147.43147.97147.977,978,500
Jan 06, 2020148.44148.48146.95147.39147.3914,403,300
Jan 03, 2020145.75146.32145.40145.86145.8612,272,800
Jan 02, 2020143.86144.21143.40143.95143.957,733,800
Dec 31, 2019143.31143.60142.80142.90142.905,313,500
Dec 30, 2019142.56142.80142.46142.63142.634,810,600
Dec 27, 2019142.26142.73142.17142.33142.335,119,900
Dec 26, 2019142.06142.47141.91142.38142.388,342,500
Dec 24, 2019140.44141.33140.43141.27141.275,303,700
Dec 23, 2019139.53139.96139.53139.95139.955,180,900
Dec 20, 2019139.37139.52138.98139.52139.524,463,900
Dec 19, 2019139.04139.55138.87139.38139.384,975,000
Dec 18, 2019138.86139.25138.81139.02139.023,607,600
Dec 17, 2019139.02139.30138.85139.01139.014,287,500
Dec 16, 2019139.20139.39138.80139.04139.044,646,100
Dec 13, 2019138.52139.21137.98139.05139.056,964,300
Dec 12, 2019139.78139.85137.88138.43138.438,815,100
Dec 11, 2019138.20139.30138.12138.92138.926,097,500
Dec 10, 2019138.25138.33137.74137.97137.973,240,800
Dec 09, 2019137.80137.81137.45137.58137.582,711,600
Dec 06, 2019137.76137.83137.40137.62137.628,714,500
Dec 05, 2019138.80139.45138.79139.00139.005,671,500
Dec 04, 2019139.16139.17138.59138.92138.926,322,300
Dec 03, 2019139.04139.57138.97139.11139.118,481,700
Dec 02, 2019137.32138.09137.30137.79137.798,274,700
Nov 29, 2019137.10138.13137.08137.86137.864,516,400
Nov 27, 2019137.03137.21136.83137.01137.014,111,000
Nov 26, 2019136.98137.80136.58137.74137.744,724,400
Nov 25, 2019137.32137.62136.99137.08137.086,415,800
Nov 22, 2019138.37138.46137.66137.74137.743,620,300
Nov 21, 2019138.39138.56137.77138.00138.004,197,200
Nov 20, 2019138.53139.00138.10138.76138.766,892,100
Nov 19, 2019138.13138.97138.13138.69138.694,824,400
Nov 18, 2019138.44138.85138.30138.62138.625,717,900
Nov 15, 2019138.03138.42137.97138.21138.2110,106,700
Nov 14, 2019138.39138.94137.87138.56138.565,220,500
Nov 13, 2019137.80138.22137.64137.98137.988,776,000
Nov 12, 2019137.03137.59136.19137.43137.436,448,600
Nov 11, 2019137.61137.79136.44137.06137.067,037,300
Nov 08, 2019137.73138.33137.39137.39137.3910,377,400
Nov 07, 2019140.11140.20137.60138.27138.2715,214,200
Nov 06, 2019140.12140.79140.00140.45140.456,416,500
Nov 05, 2019140.65140.89139.38139.85139.8511,782,300
Nov 04, 2019142.26142.45141.74142.15142.154,740,300
Nov 01, 2019142.21142.90142.01142.56142.568,090,000
Oct 31, 2019141.98142.69141.89142.43142.437,050,900
Oct 30, 2019140.54141.04139.55141.02141.026,992,900
Oct 29, 2019140.00140.63139.78140.25140.253,835,100
Oct 28, 2019141.25141.25140.40140.64140.645,441,600
Oct 25, 2019142.79142.83141.40141.86141.866,011,500
Oct 24, 2019141.02141.74140.93141.53141.536,174,800
Oct 23, 2019140.59141.00140.50140.53140.534,155,300
Oct 22, 2019140.13140.30139.72140.20140.203,879,700
Oct 21, 2019140.72140.76139.60139.79139.798,306,200
Oct 18, 2019140.50140.71140.32140.46140.466,416,100
Oct 17, 2019140.50141.12140.42140.61140.616,131,000
Oct 16, 2019140.14140.53139.70140.41140.4110,330,300
Oct 15, 2019140.27140.30139.21139.61139.619,128,300
Oct 14, 2019140.45140.82140.34140.59140.594,006,700
Oct 11, 2019139.97140.19138.91140.03140.0311,333,400
Oct 10, 2019141.59141.66140.58140.81140.819,301,700
Oct 09, 2019142.16142.58141.62142.05142.056,927,700
Oct 08, 2019142.03142.29141.17141.92141.9210,428,900
Oct 07, 2019141.16141.77140.24140.69140.696,127,200
Oct 04, 2019141.48142.31141.14141.90141.909,651,000
Oct 03, 2019141.36143.25141.29141.90141.9012,396,100
Oct 02, 2019140.79141.88140.46141.26141.2611,914,300
Oct 01, 2019138.07140.19137.80139.63139.6312,476,200
Sep 30, 2019139.77140.21138.03138.87138.8715,459,100
Sep 27, 2019140.35141.68140.16141.06141.069,804,200
Sep 26, 2019142.19142.57141.56141.79141.797,984,600
Sep 25, 2019144.08144.29141.44141.83141.8311,648,400
Sep 24, 2019143.21144.77142.88144.51144.5110,576,300
Sep 23, 2019143.22143.94143.07143.75143.759,006,500
Sep 20, 2019141.61143.03141.46142.95142.9512,110,000
Sep 19, 2019141.57141.74141.09141.28141.288,057,400
Sep 18, 2019141.93142.53139.81140.71140.7115,026,300
Sep 17, 2019141.82142.11141.22141.60141.607,010,200
Sep 16, 2019141.60142.05141.02141.32141.328,094,600
Sep 13, 2019141.73141.99140.06140.15140.1513,451,700
Sep 12, 2019142.68143.10141.11141.32141.3212,673,700
Sep 11, 2019140.34141.26140.28141.03141.037,453,000
Sep 10, 2019141.23141.53140.16140.18140.1812,629,200
Sep 09, 2019142.37142.46141.18141.39141.3911,323,800
Sep 06, 2019143.64144.06141.86141.92141.9214,175,200
Sep 05, 2019144.98145.01142.00143.14143.1420,293,200
Sep 04, 2019145.54146.82145.50146.66146.6611,285,900
Sep 03, 2019144.96146.13144.74145.75145.7515,615,200
Aug 30, 2019143.84144.88143.02143.75143.759,642,200
Aug 29, 2019145.40145.49143.28144.12144.1214,762,500
Aug 28, 2019145.39145.68144.64145.16145.1611,452,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...