Mail

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
Oct 18, 2019	140.50	140.71	140.32	140.46	140.46	6,416,100
Oct 17, 2019	140.50	141.12	140.42	140.61	140.61	6,131,000
Oct 16, 2019	140.14	140.53	139.70	140.41	140.41	10,330,300
Oct 15, 2019	140.27	140.30	139.21	139.61	139.61	9,128,300
Oct 14, 2019	140.45	140.82	140.34	140.59	140.59	4,006,700
Oct 11, 2019	139.97	140.19	138.91	140.03	140.03	11,333,400
Oct 10, 2019	141.59	141.66	140.58	140.81	140.81	9,301,700
Oct 09, 2019	142.16	142.58	141.62	142.05	142.05	6,927,700
Oct 08, 2019	142.03	142.29	141.17	141.92	141.92	10,428,900
Oct 07, 2019	141.16	141.77	140.24	140.69	140.69	6,127,200
Oct 04, 2019	141.48	142.31	141.14	141.90	141.90	9,651,000
Oct 03, 2019	141.36	143.25	141.29	141.90	141.90	12,396,100
Oct 02, 2019	140.79	141.88	140.46	141.26	141.26	11,914,300
Oct 01, 2019	138.07	140.19	137.80	139.63	139.63	12,476,200
Sep 30, 2019	139.77	140.21	138.03	138.87	138.87	15,459,100
Sep 27, 2019	140.35	141.68	140.16	141.06	141.06	9,804,200
Sep 26, 2019	142.19	142.57	141.56	141.79	141.79	7,984,600
Sep 25, 2019	144.08	144.29	141.44	141.83	141.83	11,648,400
Sep 24, 2019	143.21	144.77	142.88	144.51	144.51	10,576,300
Sep 23, 2019	143.22	143.94	143.07	143.75	143.75	9,006,500
Sep 20, 2019	141.61	143.03	141.46	142.95	142.95	12,110,000
Sep 19, 2019	141.57	141.74	141.09	141.28	141.28	8,057,400
Sep 18, 2019	141.93	142.53	139.81	140.71	140.71	15,026,300
Sep 17, 2019	141.82	142.11	141.22	141.60	141.60	7,010,200
Sep 16, 2019	141.60	142.05	141.02	141.32	141.32	8,094,600
Sep 13, 2019	141.73	141.99	140.06	140.15	140.15	13,451,700
Sep 12, 2019	142.68	143.10	141.11	141.32	141.32	12,673,700
Sep 11, 2019	140.34	141.26	140.28	141.03	141.03	7,453,000
Sep 10, 2019	141.23	141.53	140.16	140.18	140.18	12,629,200
Sep 09, 2019	142.37	142.46	141.18	141.39	141.39	11,323,800
Sep 06, 2019	143.64	144.06	141.86	141.92	141.92	14,175,200
Sep 05, 2019	144.98	145.01	142.00	143.14	143.14	20,293,200
Sep 04, 2019	145.54	146.82	145.50	146.66	146.66	11,285,900
Sep 03, 2019	144.96	146.13	144.74	145.75	145.75	15,615,200
Aug 30, 2019	143.84	144.88	143.02	143.75	143.75	9,642,200
Aug 29, 2019	145.40	145.49	143.28	144.12	144.12	14,762,500
Aug 28, 2019	145.39	145.68	144.64	145.16	145.16	11,452,400
Aug 27, 2019	144.30	145.68	144.27	145.57	145.57	12,844,100
Aug 26, 2019	144.35	144.97	143.91	144.19	144.19	12,195,800
Aug 23, 2019	141.84	144.33	141.64	144.17	144.17	20,282,200
Aug 22, 2019	141.39	141.90	141.17	141.40	141.40	6,846,500
Aug 21, 2019	141.62	142.17	141.46	141.76	141.76	8,114,700
Aug 20, 2019	141.77	142.26	141.60	142.21	142.21	7,478,500
Aug 19, 2019	141.33	141.79	140.85	141.11	141.11	10,552,700
Aug 16, 2019	142.75	143.13	141.80	142.78	142.78	11,728,800
Aug 15, 2019	142.96	144.02	142.61	143.70	143.70	13,467,800
Aug 14, 2019	142.90	143.75	142.05	142.75	142.75	20,672,900
Aug 13, 2019	143.17	143.29	139.35	141.78	141.78	29,842,800
Aug 12, 2019	141.67	143.38	141.64	142.63	142.63	15,264,000
Aug 09, 2019	141.28	142.03	140.96	141.26	141.26	9,485,900
Aug 08, 2019	140.90	142.37	140.71	141.73	141.73	13,108,600
Aug 07, 2019	141.28	142.47	140.88	141.02	141.02	26,671,100
Aug 06, 2019	138.33	139.03	138.01	138.91	138.91	9,471,200
Aug 05, 2019	137.93	138.64	137.05	137.79	137.79	17,519,800
Aug 02, 2019	135.39	136.60	135.37	135.89	135.89	13,753,200
Aug 01, 2019	132.42	136.43	132.31	136.41	136.41	27,719,800
Jul 31, 2019	135.03	135.42	133.02	133.21	133.21	18,797,200
Jul 30, 2019	134.76	135.18	134.41	134.98	134.98	9,458,700
Jul 29, 2019	134.06	134.73	133.44	134.53	134.53	9,162,400
Jul 26, 2019	134.24	134.29	133.59	133.64	133.64	6,249,900
Jul 25, 2019	134.24	134.28	133.09	133.42	133.42	11,708,200
Jul 24, 2019	134.59	134.84	133.98	134.37	134.37	6,715,200
Jul 23, 2019	134.43	134.95	133.56	133.69	133.69	9,981,400
Jul 22, 2019	134.56	134.82	134.32	134.45	134.45	7,570,400
Jul 19, 2019	135.45	136.03	133.97	134.47	134.47	18,079,200
Jul 18, 2019	133.83	136.63	133.61	136.48	136.48	18,448,200
Jul 17, 2019	133.00	134.60	132.89	134.58	134.58	11,288,300
Jul 16, 2019	133.18	133.30	132.13	132.40	132.40	7,966,000
Jul 15, 2019	133.18	133.53	132.81	133.53	133.53	4,026,600
Jul 12, 2019	132.89	133.69	132.53	133.53	133.53	6,309,500
Jul 11, 2019	133.58	133.70	132.41	132.70	132.70	7,535,100
Jul 10, 2019	132.94	133.87	132.35	133.83	133.83	13,920,600
Jul 09, 2019	131.43	132.10	131.16	131.75	131.75	6,633,400
Jul 08, 2019	132.18	132.34	131.28	131.29	131.29	8,028,900
Jul 05, 2019	131.46	132.32	130.81	132.14	132.14	11,536,600
Jul 03, 2019	133.61	134.10	133.23	133.63	133.63	6,351,500
Jul 02, 2019	131.27	133.63	131.16	133.41	133.41	13,282,100
Jul 01, 2019	131.56	131.76	130.55	130.62	130.62	13,317,700
Jun 28, 2019	133.05	133.34	132.61	133.20	133.20	8,077,000
Jun 27, 2019	132.38	132.97	132.26	132.84	132.84	8,412,800
Jun 26, 2019	132.99	133.55	132.41	132.97	132.97	12,016,400
Jun 25, 2019	134.90	135.55	133.21	134.20	134.20	24,772,200
Jun 24, 2019	132.77	134.04	132.58	133.94	133.94	17,851,800
Jun 21, 2019	131.77	132.17	131.07	131.98	131.98	15,068,000
Jun 20, 2019	130.41	131.49	130.19	131.11	131.11	18,636,300
Jun 19, 2019	126.77	127.99	126.70	127.89	127.89	11,660,600
Jun 18, 2019	127.58	127.75	126.39	127.12	127.12	10,309,600
Jun 17, 2019	126.70	126.77	126.17	126.48	126.48	4,763,300
Jun 14, 2019	127.21	127.63	126.26	126.56	126.56	9,226,100
Jun 13, 2019	126.03	126.77	125.96	126.60	126.60	5,374,800
Jun 12, 2019	125.60	126.20	125.56	125.83	125.83	5,756,200
Jun 11, 2019	124.94	125.40	124.88	125.18	125.18	4,757,800
Jun 10, 2019	125.46	125.53	125.07	125.33	125.33	5,410,000
Jun 07, 2019	126.79	127.25	126.32	126.59	126.59	8,145,900
Jun 06, 2019	125.93	126.45	125.80	125.88	125.88	5,551,800
Jun 05, 2019	126.18	126.37	125.24	125.47	125.47	7,637,900
Jun 04, 2019	124.88	125.42	124.61	125.15	125.15	7,997,100
Jun 03, 2019	124.09	125.34	123.90	125.11	125.11	14,173,600
May 31, 2019	122.55	123.40	122.32	123.33	123.33	15,367,000
May 30, 2019	120.96	121.69	120.80	121.69	121.69	7,757,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...