GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2018 | 115.45 | 115.92 | 115.37 | 115.67 | 115.67 | 8,508,300 |
| Nov 16, 2018 | 115.83 | 115.88 | 115.37 | 115.62 | 115.62 | 8,577,000 |
| Nov 15, 2018 | 114.83 | 114.99 | 114.56 | 114.77 | 114.77 | 8,910,600 |
| Nov 14, 2018 | 113.53 | 115.06 | 113.46 | 114.64 | 114.64 | 13,950,200 |
| Nov 13, 2018 | 113.72 | 113.93 | 113.42 | 113.70 | 113.70 | 9,309,000 |
| Nov 12, 2018 | 114.01 | 114.05 | 113.58 | 113.66 | 113.66 | 7,498,600 |
| Nov 09, 2018 | 114.60 | 114.75 | 114.14 | 114.48 | 114.48 | 14,159,200 |
| Nov 08, 2018 | 115.77 | 116.15 | 115.50 | 115.78 | 115.78 | 7,638,800 |
| Nov 07, 2018 | 116.26 | 116.35 | 115.90 | 116.03 | 116.03 | 8,392,100 |
| Nov 06, 2018 | 116.44 | 116.53 | 115.74 | 116.04 | 116.04 | 7,270,800 |
| Nov 05, 2018 | 116.28 | 116.67 | 116.23 | 116.37 | 116.37 | 6,291,500 |
| Nov 02, 2018 | 116.61 | 116.98 | 116.39 | 116.65 | 116.65 | 8,796,900 |
| Nov 01, 2018 | 116.33 | 117.07 | 116.18 | 116.63 | 116.63 | 13,662,900 |
| Oct 31, 2018 | 114.89 | 115.17 | 114.66 | 115.15 | 115.15 | 11,409,300 |
| Oct 30, 2018 | 115.85 | 116.04 | 115.64 | 115.80 | 115.80 | 7,233,300 |
| Oct 29, 2018 | 116.41 | 116.54 | 115.84 | 116.31 | 116.31 | 8,732,500 |
| Oct 26, 2018 | 116.83 | 117.65 | 116.46 | 116.77 | 116.77 | 15,733,100 |
| Oct 25, 2018 | 116.58 | 116.73 | 116.19 | 116.40 | 116.40 | 8,303,500 |
| Oct 24, 2018 | 116.38 | 116.72 | 116.11 | 116.66 | 116.66 | 8,563,300 |
| Oct 23, 2018 | 117.16 | 117.25 | 116.33 | 116.39 | 116.39 | 12,704,200 |
| Oct 22, 2018 | 115.57 | 115.78 | 115.43 | 115.71 | 115.71 | 5,200,500 |
| Oct 19, 2018 | 116.23 | 116.24 | 115.96 | 116.01 | 116.01 | 7,453,900 |
| Oct 18, 2018 | 115.83 | 116.41 | 115.63 | 115.92 | 115.92 | 7,964,100 |
| Oct 17, 2018 | 115.89 | 116.33 | 115.68 | 115.79 | 115.79 | 7,078,600 |
| Oct 16, 2018 | 116.49 | 116.60 | 115.80 | 115.80 | 115.80 | 9,531,800 |
| Oct 15, 2018 | 116.12 | 116.53 | 115.89 | 116.00 | 116.00 | 11,828,400 |
| Oct 12, 2018 | 115.58 | 115.71 | 115.08 | 115.23 | 115.23 | 12,939,300 |
| Oct 11, 2018 | 114.20 | 116.04 | 114.09 | 115.78 | 115.78 | 26,810,900 |
| Oct 10, 2018 | 112.47 | 112.96 | 112.25 | 112.88 | 112.88 | 10,571,300 |
| Oct 09, 2018 | 112.37 | 112.67 | 111.97 | 112.60 | 112.60 | 8,352,300 |
| Oct 08, 2018 | 112.25 | 112.59 | 111.90 | 112.54 | 112.54 | 12,111,600 |
| Oct 05, 2018 | 113.81 | 114.10 | 113.57 | 113.80 | 113.80 | 7,994,400 |
| Oct 04, 2018 | 113.83 | 114.19 | 113.26 | 113.48 | 113.48 | 6,616,200 |
| Oct 03, 2018 | 113.87 | 114.05 | 113.26 | 113.42 | 113.42 | 6,674,500 |
| Oct 02, 2018 | 113.70 | 114.33 | 113.61 | 113.87 | 113.87 | 10,776,700 |
| Oct 01, 2018 | 112.40 | 112.62 | 112.15 | 112.57 | 112.57 | 3,892,600 |
| Sep 28, 2018 | 112.16 | 113.00 | 112.07 | 112.76 | 112.76 | 6,020,600 |
| Sep 27, 2018 | 112.10 | 112.42 | 111.85 | 112.05 | 112.05 | 7,683,400 |
| Sep 26, 2018 | 113.11 | 113.60 | 112.66 | 113.05 | 113.05 | 8,297,300 |
| Sep 25, 2018 | 113.75 | 113.89 | 113.57 | 113.65 | 113.65 | 3,004,800 |
| Sep 24, 2018 | 113.68 | 113.96 | 113.43 | 113.47 | 113.47 | 4,435,300 |
| Sep 21, 2018 | 112.87 | 113.68 | 112.79 | 113.49 | 113.49 | 6,831,400 |
| Sep 20, 2018 | 114.21 | 114.37 | 113.86 | 114.27 | 114.27 | 4,384,200 |
| Sep 19, 2018 | 113.94 | 114.15 | 113.68 | 113.88 | 113.88 | 4,223,200 |
| Sep 18, 2018 | 113.79 | 113.91 | 113.28 | 113.44 | 113.44 | 4,737,800 |
| Sep 17, 2018 | 113.60 | 114.03 | 113.55 | 113.61 | 113.61 | 4,727,300 |
| Sep 14, 2018 | 113.79 | 113.90 | 112.91 | 113.02 | 113.02 | 5,375,600 |
| Sep 13, 2018 | 114.72 | 114.78 | 113.58 | 113.76 | 113.76 | 5,635,900 |
| Sep 12, 2018 | 113.12 | 114.39 | 113.06 | 114.17 | 114.17 | 6,315,900 |
| Sep 11, 2018 | 112.65 | 113.37 | 112.42 | 113.22 | 113.22 | 3,791,300 |
| Sep 10, 2018 | 113.26 | 113.43 | 113.00 | 113.15 | 113.15 | 2,316,500 |
| Sep 07, 2018 | 113.26 | 113.60 | 112.97 | 113.23 | 113.23 | 3,714,000 |
| Sep 06, 2018 | 113.89 | 114.26 | 113.28 | 113.54 | 113.54 | 4,784,700 |
| Sep 05, 2018 | 113.36 | 113.44 | 113.12 | 113.32 | 113.32 | 4,459,200 |
| Sep 04, 2018 | 112.75 | 113.07 | 112.61 | 112.93 | 112.93 | 6,617,500 |
| Aug 31, 2018 | 113.72 | 114.06 | 113.44 | 113.51 | 113.51 | 5,048,700 |
| Aug 30, 2018 | 113.92 | 113.93 | 113.24 | 113.64 | 113.64 | 5,431,600 |
| Aug 29, 2018 | 114.16 | 114.21 | 113.85 | 114.20 | 114.20 | 5,616,300 |
| Aug 28, 2018 | 114.76 | 114.87 | 113.55 | 113.68 | 113.68 | 6,101,400 |
| Aug 27, 2018 | 114.12 | 114.78 | 114.12 | 114.59 | 114.59 | 4,364,000 |
| Aug 24, 2018 | 113.25 | 114.42 | 113.21 | 114.16 | 114.16 | 9,214,700 |
| Aug 23, 2018 | 112.68 | 112.88 | 112.06 | 112.20 | 112.20 | 5,500,100 |
| Aug 22, 2018 | 113.39 | 113.49 | 113.07 | 113.27 | 113.27 | 6,215,600 |
| Aug 21, 2018 | 112.77 | 113.10 | 112.44 | 113.02 | 113.02 | 5,042,400 |
| Aug 20, 2018 | 112.38 | 112.74 | 112.16 | 112.69 | 112.69 | 5,313,400 |
| Aug 17, 2018 | 111.69 | 112.15 | 111.38 | 112.13 | 112.13 | 8,471,000 |
| Aug 16, 2018 | 111.46 | 111.88 | 111.10 | 111.10 | 111.10 | 7,484,600 |
| Aug 15, 2018 | 112.17 | 112.18 | 111.06 | 111.19 | 111.19 | 12,398,400 |
| Aug 14, 2018 | 113.25 | 113.48 | 112.84 | 113.07 | 113.07 | 7,085,900 |
| Aug 13, 2018 | 113.81 | 113.81 | 112.83 | 112.96 | 112.96 | 9,130,800 |
| Aug 10, 2018 | 114.81 | 115.23 | 114.61 | 114.69 | 114.69 | 6,757,900 |
| Aug 09, 2018 | 115.02 | 115.12 | 114.69 | 114.74 | 114.74 | 4,252,300 |
| Aug 08, 2018 | 114.75 | 114.95 | 114.41 | 114.91 | 114.91 | 3,808,000 |
| Aug 07, 2018 | 114.85 | 114.94 | 114.42 | 114.59 | 114.59 | 5,188,000 |
| Aug 06, 2018 | 114.56 | 114.72 | 114.31 | 114.33 | 114.33 | 5,811,600 |
| Aug 03, 2018 | 115.09 | 115.53 | 114.86 | 114.92 | 114.92 | 5,953,200 |
| Aug 02, 2018 | 115.17 | 115.23 | 114.42 | 114.52 | 114.52 | 6,204,200 |
| Aug 01, 2018 | 115.63 | 115.70 | 115.13 | 115.14 | 115.14 | 7,941,700 |
| Jul 31, 2018 | 115.47 | 116.35 | 115.39 | 115.99 | 115.99 | 5,508,500 |
| Jul 30, 2018 | 115.80 | 116.02 | 115.64 | 115.65 | 115.65 | 4,157,400 |
| Jul 27, 2018 | 115.92 | 116.24 | 115.77 | 115.83 | 115.83 | 5,242,000 |
| Jul 26, 2018 | 116.24 | 116.51 | 115.77 | 115.77 | 115.77 | 6,382,700 |
| Jul 25, 2018 | 116.79 | 116.84 | 116.27 | 116.68 | 116.68 | 5,479,600 |
| Jul 24, 2018 | 116.22 | 116.43 | 115.91 | 116.04 | 116.04 | 4,801,000 |
| Jul 23, 2018 | 116.25 | 116.31 | 115.76 | 116.00 | 116.00 | 6,247,100 |
| Jul 20, 2018 | 116.40 | 116.71 | 116.24 | 116.56 | 116.56 | 7,892,000 |
| Jul 19, 2018 | 115.13 | 116.47 | 115.12 | 115.81 | 115.81 | 14,227,600 |
| Jul 18, 2018 | 116.03 | 116.35 | 115.83 | 116.31 | 116.31 | 5,391,800 |
| Jul 17, 2018 | 116.72 | 116.93 | 116.12 | 116.28 | 116.28 | 7,939,600 |
| Jul 16, 2018 | 117.51 | 117.63 | 117.28 | 117.55 | 117.55 | 3,670,700 |
| Jul 13, 2018 | 117.62 | 117.75 | 117.45 | 117.61 | 117.61 | 5,444,300 |
| Jul 12, 2018 | 118.00 | 118.26 | 117.94 | 118.13 | 118.13 | 4,585,300 |
| Jul 11, 2018 | 118.45 | 118.53 | 117.62 | 117.64 | 117.64 | 6,974,500 |
| Jul 10, 2018 | 118.89 | 119.00 | 118.61 | 118.93 | 118.93 | 3,754,800 |
| Jul 09, 2018 | 119.65 | 119.73 | 119.14 | 119.15 | 119.15 | 4,074,900 |
| Jul 06, 2018 | 118.97 | 119.03 | 118.73 | 118.86 | 118.86 | 2,946,900 |
| Jul 05, 2018 | 118.92 | 119.33 | 118.77 | 119.05 | 119.05 | 4,951,900 |
| Jul 03, 2018 | 118.41 | 119.08 | 118.38 | 118.65 | 118.65 | 8,901,000 |
| Jul 02, 2018 | 118.18 | 118.21 | 117.40 | 117.46 | 117.46 | 12,021,900 |
| Jun 29, 2018 | 118.43 | 118.94 | 118.26 | 118.65 | 118.65 | 8,002,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
