GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2018114.21114.37113.86114.27114.274,372,278
Sep 19, 2018113.94114.15113.68113.88113.884,221,700
Sep 18, 2018113.79113.91113.28113.44113.444,737,800
Sep 17, 2018113.60114.03113.55113.61113.614,727,300
Sep 14, 2018113.79113.90112.91113.02113.025,375,600
Sep 13, 2018114.72114.78113.58113.76113.765,635,900
Sep 12, 2018113.12114.39113.06114.17114.176,315,900
Sep 11, 2018112.65113.37112.42113.22113.223,791,300
Sep 10, 2018113.26113.43113.00113.15113.152,316,500
Sep 07, 2018113.26113.60112.97113.23113.233,714,000
Sep 06, 2018113.89114.26113.28113.54113.544,784,700
Sep 05, 2018113.36113.44113.12113.32113.324,459,200
Sep 04, 2018112.75113.07112.61112.93112.936,617,500
Aug 31, 2018113.72114.06113.44113.51113.515,048,700
Aug 30, 2018113.92113.93113.24113.64113.645,431,600
Aug 29, 2018114.16114.21113.85114.20114.205,616,300
Aug 28, 2018114.76114.87113.55113.68113.686,101,400
Aug 27, 2018114.12114.78114.12114.59114.594,364,000
Aug 24, 2018113.25114.42113.21114.16114.169,214,700
Aug 23, 2018112.68112.88112.06112.20112.205,500,100
Aug 22, 2018113.39113.49113.07113.27113.276,215,600
Aug 21, 2018112.77113.10112.44113.02113.025,042,400
Aug 20, 2018112.38112.74112.16112.69112.695,313,400
Aug 17, 2018111.69112.15111.38112.13112.138,471,000
Aug 16, 2018111.46111.88111.10111.10111.107,484,600
Aug 15, 2018112.17112.18111.06111.19111.1912,398,400
Aug 14, 2018113.25113.48112.84113.07113.077,085,900
Aug 13, 2018113.81113.81112.83112.96112.969,130,800
Aug 10, 2018114.81115.23114.61114.69114.696,757,900
Aug 09, 2018115.02115.12114.69114.74114.744,252,300
Aug 08, 2018114.75114.95114.41114.91114.913,808,000
Aug 07, 2018114.85114.94114.42114.59114.595,188,000
Aug 06, 2018114.56114.72114.31114.33114.335,811,600
Aug 03, 2018115.09115.53114.86114.92114.925,953,200
Aug 02, 2018115.17115.23114.42114.52114.526,204,200
Aug 01, 2018115.63115.70115.13115.14115.147,941,700
Jul 31, 2018115.47116.35115.39115.99115.995,508,500
Jul 30, 2018115.80116.02115.64115.65115.654,157,400
Jul 27, 2018115.92116.24115.77115.83115.835,242,000
Jul 26, 2018116.24116.51115.77115.77115.776,382,700
Jul 25, 2018116.79116.84116.27116.68116.685,479,600
Jul 24, 2018116.22116.43115.91116.04116.044,801,000
Jul 23, 2018116.25116.31115.76116.00116.006,247,100
Jul 20, 2018116.40116.71116.24116.56116.567,892,000
Jul 19, 2018115.13116.47115.12115.81115.8114,227,600
Jul 18, 2018116.03116.35115.83116.31116.315,391,800
Jul 17, 2018116.72116.93116.12116.28116.287,939,600
Jul 16, 2018117.51117.63117.28117.55117.553,670,700
Jul 13, 2018117.62117.75117.45117.61117.615,444,300
Jul 12, 2018118.00118.26117.94118.13118.134,585,300
Jul 11, 2018118.45118.53117.62117.64117.646,974,500
Jul 10, 2018118.89119.00118.61118.93118.933,754,800
Jul 09, 2018119.65119.73119.14119.15119.154,074,900
Jul 06, 2018118.97119.03118.73118.86118.862,946,900
Jul 05, 2018118.92119.33118.77119.05119.054,951,900
Jul 03, 2018118.41119.08118.38118.65118.658,901,000
Jul 02, 2018118.18118.21117.40117.46117.4612,021,900
Jun 29, 2018118.43118.94118.26118.65118.658,002,800
Jun 28, 2018118.59118.67118.01118.22118.227,760,500
Jun 27, 2018118.96119.05118.48118.58118.586,480,100
Jun 26, 2018119.28119.59119.09119.26119.268,674,500
Jun 25, 2018120.00120.23119.83119.89119.899,300,200
Jun 22, 2018120.21120.40120.10120.34120.344,489,400
Jun 21, 2018119.92120.32119.82120.05120.055,681,900
Jun 20, 2018120.79120.81120.16120.26120.264,548,500
Jun 19, 2018120.81121.03120.58120.80120.804,925,800
Jun 18, 2018121.35121.44120.99121.11121.113,846,000
Jun 15, 2018122.18122.20120.83121.34121.3414,537,000
Jun 14, 2018123.63123.86123.32123.38123.388,015,400
Jun 13, 2018122.84123.34122.47123.19123.195,867,700
Jun 12, 2018122.95123.18122.64122.82122.827,279,600
Jun 11, 2018123.10123.42123.02123.23123.233,201,200
Jun 08, 2018123.08123.12122.91123.01123.013,865,700
Jun 07, 2018122.96123.15122.69122.86122.863,700,700
Jun 06, 2018123.08123.35122.63122.92122.924,083,700
Jun 05, 2018122.55123.23122.28122.85122.856,864,200
Jun 04, 2018122.85122.93122.37122.37122.374,327,700
Jun 01, 2018122.58123.09122.44122.49122.497,870,800
May 31, 2018123.26123.78123.10123.10123.107,862,500
May 30, 2018123.17123.61123.17123.37123.374,573,700
May 29, 2018122.84123.64122.66123.19123.198,952,000
May 25, 2018123.66123.70123.21123.21123.217,920,700
May 24, 2018123.10123.82123.08123.59123.598,798,000
May 23, 2018122.14122.74122.11122.54122.546,974,600
May 22, 2018122.70122.74122.34122.41122.414,579,600
May 21, 2018122.16122.53121.97122.48122.484,126,700
May 18, 2018122.05122.65122.01122.41122.416,837,100
May 17, 2018122.23122.43122.04122.36122.367,781,300
May 16, 2018122.38122.61122.03122.29122.294,943,300
May 15, 2018122.82122.82122.13122.48122.4810,911,900
May 14, 2018125.16125.21124.44124.49124.493,753,200
May 11, 2018125.57125.59124.94125.00125.004,299,200
May 10, 2018125.22125.37124.75125.18125.185,218,400
May 09, 2018124.45124.87124.24124.33124.334,405,600
May 08, 2018124.14124.95123.79124.59124.595,551,100
May 07, 2018124.50124.70124.30124.57124.573,397,500
May 04, 2018124.10124.65124.00124.54124.545,883,600
May 03, 2018124.66124.76124.24124.28124.284,857,400
May 02, 2018123.90124.54123.58123.65123.657,614,000
May 01, 2018123.90123.98123.39123.71123.717,551,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...