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 |
|---|---|---|---|---|---|---|
| Sep 20, 2018 | 114.21 | 114.37 | 113.86 | 114.27 | 114.27 | 4,372,278 |
| Sep 19, 2018 | 113.94 | 114.15 | 113.68 | 113.88 | 113.88 | 4,221,700 |
| 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 |
| Jun 28, 2018 | 118.59 | 118.67 | 118.01 | 118.22 | 118.22 | 7,760,500 |
| Jun 27, 2018 | 118.96 | 119.05 | 118.48 | 118.58 | 118.58 | 6,480,100 |
| Jun 26, 2018 | 119.28 | 119.59 | 119.09 | 119.26 | 119.26 | 8,674,500 |
| Jun 25, 2018 | 120.00 | 120.23 | 119.83 | 119.89 | 119.89 | 9,300,200 |
| Jun 22, 2018 | 120.21 | 120.40 | 120.10 | 120.34 | 120.34 | 4,489,400 |
| Jun 21, 2018 | 119.92 | 120.32 | 119.82 | 120.05 | 120.05 | 5,681,900 |
| Jun 20, 2018 | 120.79 | 120.81 | 120.16 | 120.26 | 120.26 | 4,548,500 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
