GLD - SPDRÂ 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 |
|---|---|---|---|---|---|---|
| Jun 21, 2018 | 119.92 | 120.32 | 119.82 | 120.05 | 120.05 | 5,681,901 |
| Jun 20, 2018 | 120.79 | 120.81 | 120.16 | 120.26 | 120.26 | 4,533,700 |
| Jun 19, 2018 | 120.81 | 121.03 | 120.58 | 120.80 | 120.80 | 4,925,800 |
| Jun 18, 2018 | 121.35 | 121.44 | 120.99 | 121.11 | 121.11 | 3,846,000 |
| Jun 15, 2018 | 122.18 | 122.20 | 120.83 | 121.34 | 121.34 | 14,537,000 |
| Jun 14, 2018 | 123.63 | 123.86 | 123.32 | 123.38 | 123.38 | 8,015,400 |
| Jun 13, 2018 | 122.84 | 123.34 | 122.47 | 123.19 | 123.19 | 5,867,700 |
| Jun 12, 2018 | 122.95 | 123.18 | 122.64 | 122.82 | 122.82 | 7,279,600 |
| Jun 11, 2018 | 123.10 | 123.42 | 123.02 | 123.23 | 123.23 | 3,201,200 |
| Jun 08, 2018 | 123.08 | 123.12 | 122.91 | 123.01 | 123.01 | 3,865,700 |
| Jun 07, 2018 | 122.96 | 123.15 | 122.69 | 122.86 | 122.86 | 3,700,700 |
| Jun 06, 2018 | 123.08 | 123.35 | 122.63 | 122.92 | 122.92 | 4,083,700 |
| Jun 05, 2018 | 122.55 | 123.23 | 122.28 | 122.85 | 122.85 | 6,864,200 |
| Jun 04, 2018 | 122.85 | 122.93 | 122.37 | 122.37 | 122.37 | 4,327,700 |
| Jun 01, 2018 | 122.58 | 123.09 | 122.44 | 122.49 | 122.49 | 7,870,800 |
| May 31, 2018 | 123.26 | 123.78 | 123.10 | 123.10 | 123.10 | 7,862,500 |
| May 30, 2018 | 123.17 | 123.61 | 123.17 | 123.37 | 123.37 | 4,573,700 |
| May 29, 2018 | 122.84 | 123.64 | 122.66 | 123.19 | 123.19 | 8,952,000 |
| May 25, 2018 | 123.66 | 123.70 | 123.21 | 123.21 | 123.21 | 7,920,700 |
| May 24, 2018 | 123.10 | 123.82 | 123.08 | 123.59 | 123.59 | 8,798,000 |
| May 23, 2018 | 122.14 | 122.74 | 122.11 | 122.54 | 122.54 | 6,974,600 |
| May 22, 2018 | 122.70 | 122.74 | 122.34 | 122.41 | 122.41 | 4,579,600 |
| May 21, 2018 | 122.16 | 122.53 | 121.97 | 122.48 | 122.48 | 4,126,700 |
| May 18, 2018 | 122.05 | 122.65 | 122.01 | 122.41 | 122.41 | 6,837,100 |
| May 17, 2018 | 122.23 | 122.43 | 122.04 | 122.36 | 122.36 | 7,781,300 |
| May 16, 2018 | 122.38 | 122.61 | 122.03 | 122.29 | 122.29 | 4,943,300 |
| May 15, 2018 | 122.82 | 122.82 | 122.13 | 122.48 | 122.48 | 10,911,900 |
| May 14, 2018 | 125.16 | 125.21 | 124.44 | 124.49 | 124.49 | 3,753,200 |
| May 11, 2018 | 125.57 | 125.59 | 124.94 | 125.00 | 125.00 | 4,299,200 |
| May 10, 2018 | 125.22 | 125.37 | 124.75 | 125.18 | 125.18 | 5,218,400 |
| May 09, 2018 | 124.45 | 124.87 | 124.24 | 124.33 | 124.33 | 4,405,600 |
| May 08, 2018 | 124.14 | 124.95 | 123.79 | 124.59 | 124.59 | 5,551,100 |
| May 07, 2018 | 124.50 | 124.70 | 124.30 | 124.57 | 124.57 | 3,397,500 |
| May 04, 2018 | 124.10 | 124.65 | 124.00 | 124.54 | 124.54 | 5,883,600 |
| May 03, 2018 | 124.66 | 124.76 | 124.24 | 124.28 | 124.28 | 4,857,400 |
| May 02, 2018 | 123.90 | 124.54 | 123.58 | 123.65 | 123.65 | 7,614,000 |
| May 01, 2018 | 123.90 | 123.98 | 123.39 | 123.71 | 123.71 | 7,551,600 |
| Apr 30, 2018 | 124.41 | 125.20 | 124.19 | 124.59 | 124.59 | 9,830,600 |
| Apr 27, 2018 | 125.20 | 125.62 | 125.17 | 125.50 | 125.50 | 5,654,000 |
| Apr 26, 2018 | 125.54 | 125.57 | 124.69 | 124.97 | 124.97 | 7,517,100 |
| Apr 25, 2018 | 125.23 | 125.51 | 125.06 | 125.41 | 125.41 | 5,985,700 |
| Apr 24, 2018 | 125.78 | 126.34 | 125.67 | 126.23 | 126.23 | 4,733,100 |
| Apr 23, 2018 | 125.62 | 125.76 | 125.34 | 125.62 | 125.62 | 6,921,500 |
| Apr 20, 2018 | 126.69 | 126.97 | 126.55 | 126.63 | 126.63 | 10,403,100 |
| Apr 19, 2018 | 127.81 | 127.88 | 127.13 | 127.60 | 127.60 | 8,736,100 |
| Apr 18, 2018 | 128.32 | 128.54 | 127.75 | 127.85 | 127.85 | 6,755,600 |
| Apr 17, 2018 | 127.02 | 127.78 | 127.00 | 127.75 | 127.75 | 4,184,100 |
| Apr 16, 2018 | 127.74 | 128.05 | 127.57 | 127.63 | 127.63 | 4,600,000 |
| Apr 13, 2018 | 127.07 | 127.75 | 127.03 | 127.45 | 127.45 | 6,821,300 |
| Apr 12, 2018 | 127.25 | 127.34 | 126.47 | 126.62 | 126.62 | 8,141,300 |
| Apr 11, 2018 | 128.09 | 129.47 | 127.78 | 128.11 | 128.11 | 12,348,600 |
| Apr 10, 2018 | 127.02 | 127.31 | 126.67 | 127.12 | 127.12 | 5,268,800 |
| Apr 09, 2018 | 126.45 | 126.86 | 126.23 | 126.82 | 126.82 | 4,189,900 |
| Apr 06, 2018 | 126.57 | 126.60 | 126.13 | 126.39 | 126.39 | 6,121,200 |
| Apr 05, 2018 | 125.45 | 126.08 | 125.43 | 125.80 | 125.80 | 5,333,000 |
| Apr 04, 2018 | 127.50 | 127.53 | 126.32 | 126.45 | 126.45 | 7,488,300 |
| Apr 03, 2018 | 126.54 | 126.59 | 126.01 | 126.30 | 126.30 | 6,083,700 |
| Apr 02, 2018 | 126.65 | 127.54 | 126.38 | 127.26 | 127.26 | 11,421,100 |
| Mar 29, 2018 | 125.42 | 125.81 | 125.31 | 125.79 | 125.79 | 7,102,000 |
| Mar 28, 2018 | 126.48 | 126.61 | 125.51 | 125.73 | 125.73 | 10,254,900 |
| Mar 27, 2018 | 127.23 | 127.62 | 127.05 | 127.49 | 127.49 | 6,180,700 |
| Mar 26, 2018 | 128.05 | 128.58 | 128.01 | 128.28 | 128.28 | 6,169,800 |
| Mar 23, 2018 | 127.82 | 128.06 | 127.61 | 127.61 | 127.61 | 12,025,900 |
| Mar 22, 2018 | 126.09 | 126.34 | 125.64 | 125.98 | 125.98 | 5,298,700 |
| Mar 21, 2018 | 125.40 | 126.76 | 125.03 | 126.48 | 126.48 | 12,532,000 |
| Mar 20, 2018 | 124.41 | 124.55 | 123.96 | 124.31 | 124.31 | 3,399,400 |
| Mar 19, 2018 | 124.57 | 125.16 | 124.42 | 124.87 | 124.87 | 4,335,400 |
| Mar 16, 2018 | 124.84 | 124.87 | 124.21 | 124.60 | 124.60 | 7,402,200 |
| Mar 15, 2018 | 125.12 | 125.21 | 124.72 | 124.90 | 124.90 | 6,130,100 |
| Mar 14, 2018 | 125.49 | 125.76 | 125.34 | 125.70 | 125.70 | 3,777,000 |
| Mar 13, 2018 | 125.67 | 125.99 | 125.05 | 125.78 | 125.78 | 4,798,300 |
| Mar 12, 2018 | 125.04 | 125.57 | 124.84 | 125.54 | 125.54 | 2,884,300 |
| Mar 09, 2018 | 124.94 | 125.69 | 124.78 | 125.54 | 125.54 | 5,066,800 |
| Mar 08, 2018 | 125.69 | 125.70 | 125.13 | 125.42 | 125.42 | 3,474,900 |
| Mar 07, 2018 | 126.22 | 126.29 | 125.42 | 125.72 | 125.72 | 5,158,700 |
| Mar 06, 2018 | 126.20 | 126.96 | 126.13 | 126.53 | 126.53 | 8,676,800 |
| Mar 05, 2018 | 125.35 | 125.48 | 124.96 | 125.18 | 125.18 | 5,778,300 |
| Mar 02, 2018 | 125.67 | 125.69 | 124.97 | 125.39 | 125.39 | 9,994,300 |
| Mar 01, 2018 | 124.15 | 125.31 | 123.58 | 124.72 | 124.72 | 12,910,100 |
| Feb 28, 2018 | 125.09 | 125.46 | 124.81 | 125.00 | 125.00 | 4,534,900 |
| Feb 27, 2018 | 126.06 | 126.15 | 124.59 | 125.13 | 125.13 | 7,082,300 |
| Feb 26, 2018 | 126.45 | 126.62 | 126.18 | 126.45 | 126.45 | 3,194,300 |
| Feb 23, 2018 | 126.06 | 126.30 | 125.85 | 126.14 | 126.14 | 4,239,700 |
| Feb 22, 2018 | 125.92 | 126.37 | 125.88 | 126.30 | 126.30 | 5,346,300 |
| Feb 21, 2018 | 126.36 | 126.76 | 125.44 | 125.66 | 125.66 | 7,908,800 |
| Feb 20, 2018 | 127.28 | 127.40 | 126.04 | 126.24 | 126.24 | 11,148,700 |
| Feb 16, 2018 | 128.30 | 128.70 | 127.57 | 127.96 | 127.96 | 7,956,900 |
| Feb 15, 2018 | 128.43 | 128.57 | 127.94 | 128.38 | 128.38 | 7,276,500 |
| Feb 14, 2018 | 126.47 | 128.59 | 126.29 | 128.23 | 128.23 | 16,416,400 |
| Feb 13, 2018 | 125.67 | 126.18 | 125.52 | 126.08 | 126.08 | 5,321,300 |
| Feb 12, 2018 | 125.19 | 125.82 | 125.11 | 125.37 | 125.37 | 6,984,900 |
| Feb 09, 2018 | 124.65 | 125.14 | 124.39 | 124.77 | 124.77 | 14,140,700 |
| Feb 08, 2018 | 124.92 | 125.44 | 124.51 | 124.98 | 124.98 | 7,343,600 |
| Feb 07, 2018 | 125.48 | 125.77 | 124.41 | 124.79 | 124.79 | 8,558,500 |
| Feb 06, 2018 | 126.54 | 126.55 | 125.22 | 125.38 | 125.38 | 17,672,500 |
| Feb 05, 2018 | 126.82 | 127.31 | 126.44 | 126.71 | 126.71 | 13,596,300 |
| Feb 02, 2018 | 126.81 | 126.85 | 125.96 | 126.39 | 126.39 | 16,789,200 |
| Feb 01, 2018 | 127.18 | 128.15 | 127.08 | 128.07 | 128.07 | 10,854,600 |
| Jan 31, 2018 | 127.45 | 127.85 | 126.40 | 127.65 | 127.65 | 13,418,900 |
| Jan 30, 2018 | 127.91 | 127.92 | 126.74 | 126.80 | 126.80 | 9,736,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
