GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019134.43134.95133.56133.69133.699,195,519
Jul 22, 2019134.56134.82134.32134.45134.457,570,400
Jul 19, 2019135.45136.03133.97134.47134.4718,079,200
Jul 18, 2019133.83136.63133.61136.48136.4818,466,500
Jul 17, 2019133.00134.60132.89134.58134.5811,288,300
Jul 16, 2019133.18133.30132.13132.40132.407,966,000
Jul 15, 2019133.18133.53132.81133.53133.534,026,600
Jul 12, 2019132.89133.69132.53133.53133.536,309,500
Jul 11, 2019133.58133.70132.41132.70132.707,535,100
Jul 10, 2019132.94133.87132.35133.83133.8313,920,600
Jul 09, 2019131.43132.10131.16131.75131.756,633,400
Jul 08, 2019132.18132.34131.28131.29131.298,028,900
Jul 05, 2019131.46132.32130.81132.14132.1411,536,600
Jul 03, 2019133.61134.10133.23133.63133.636,351,500
Jul 02, 2019131.27133.63131.16133.41133.4113,282,100
Jul 01, 2019131.56131.76130.55130.62130.6213,369,800
Jun 28, 2019133.05133.34132.61133.20133.208,077,000
Jun 27, 2019132.38132.97132.26132.84132.848,412,800
Jun 26, 2019132.99133.55132.41132.97132.9712,016,400
Jun 25, 2019134.90135.55133.21134.20134.2024,772,200
Jun 24, 2019132.77134.04132.58133.94133.9417,851,800
Jun 21, 2019131.77132.17131.07131.98131.9815,068,000
Jun 20, 2019130.41131.49130.19131.11131.1118,636,300
Jun 19, 2019126.77127.99126.70127.89127.8911,660,600
Jun 18, 2019127.58127.75126.39127.12127.1210,309,600
Jun 17, 2019126.70126.77126.17126.48126.484,763,300
Jun 14, 2019127.21127.63126.26126.56126.569,226,100
Jun 13, 2019126.03126.77125.96126.60126.605,374,800
Jun 12, 2019125.60126.20125.56125.83125.835,756,200
Jun 11, 2019124.94125.40124.88125.18125.184,757,800
Jun 10, 2019125.46125.53125.07125.33125.335,410,000
Jun 07, 2019126.79127.25126.32126.59126.598,145,900
Jun 06, 2019125.93126.45125.80125.88125.885,551,800
Jun 05, 2019126.18126.37125.24125.47125.477,637,900
Jun 04, 2019124.88125.42124.61125.15125.157,997,100
Jun 03, 2019124.09125.34123.90125.11125.1114,173,600
May 31, 2019122.55123.40122.32123.33123.3315,367,000
May 30, 2019120.96121.69120.80121.69121.697,757,000
May 29, 2019121.11121.26120.75120.87120.874,133,200
May 28, 2019120.80120.84120.46120.83120.834,303,500
May 24, 2019121.13121.31120.89121.30121.302,324,700
May 23, 2019120.82121.52120.77121.17121.176,054,600
May 22, 2019120.35120.50120.19120.24120.243,741,800
May 21, 2019120.08120.36119.83120.36120.363,845,600
May 20, 2019120.51120.74120.42120.64120.644,345,800
May 17, 2019121.03121.06120.33120.65120.656,589,300
May 16, 2019122.03122.07121.19121.51121.516,349,400
May 15, 2019122.71122.77122.22122.39122.3910,299,000
May 14, 2019122.60122.66122.12122.46122.465,556,000
May 13, 2019122.63122.85122.33122.67122.6711,130,900
May 10, 2019121.41121.73121.30121.43121.434,586,000
May 09, 2019120.96121.62120.86121.20121.205,015,500
May 08, 2019121.54121.54120.77120.91120.914,178,800
May 07, 2019121.02121.42120.91121.21121.214,010,700
May 06, 2019120.61121.12120.54120.81120.813,479,600
May 03, 2019120.56121.08120.48120.65120.658,414,400
May 02, 2019119.69120.11119.54119.94119.946,759,600
May 01, 2019121.03121.55120.18120.40120.4012,331,800
Apr 30, 2019120.89121.36120.85121.20121.204,758,600
Apr 29, 2019120.88120.91120.67120.83120.834,469,300
Apr 26, 2019121.26121.67121.22121.37121.376,022,700
Apr 25, 2019120.72121.10120.50120.57120.574,836,900
Apr 24, 2019120.06120.72120.04120.47120.474,173,000
Apr 23, 2019119.67120.20119.55120.12120.125,574,800
Apr 22, 2019120.46120.50120.27120.37120.372,250,900
Apr 18, 2019120.24120.54120.15120.37120.374,090,400
Apr 17, 2019120.46120.51120.20120.28120.284,693,900
Apr 16, 2019120.38120.63120.19120.51120.5110,097,800
Apr 15, 2019121.20121.82121.10121.60121.604,252,400
Apr 12, 2019121.96122.31121.80121.83121.835,272,800
Apr 11, 2019122.54122.75121.79121.95121.9511,694,500
Apr 10, 2019123.22123.77123.19123.53123.536,344,800
Apr 09, 2019123.26123.35123.03123.15123.154,648,400
Apr 08, 2019122.97123.02122.40122.51122.514,270,800
Apr 05, 2019121.88122.13121.66121.98121.985,114,500
Apr 04, 2019121.10122.24120.96122.11122.117,508,400
Apr 03, 2019121.73122.01121.68121.80121.806,152,200
Apr 02, 2019121.72122.01121.68121.98121.984,475,000
Apr 01, 2019122.40122.43121.46121.53121.5313,560,000
Mar 29, 2019122.64122.75122.01122.01122.017,093,900
Mar 28, 2019122.28122.36121.71121.90121.9011,878,300
Mar 27, 2019124.35124.38123.56123.65123.656,595,000
Mar 26, 2019124.48124.51124.07124.30124.305,056,100
Mar 25, 2019124.56125.11124.48124.92124.927,288,300
Mar 22, 2019123.93124.22123.73123.97123.975,874,000
Mar 21, 2019124.36124.37123.11123.68123.687,739,800
Mar 20, 2019123.66124.42122.65124.18124.1811,304,900
Mar 19, 2019123.72123.79123.34123.38123.386,558,700
Mar 18, 2019123.30123.40122.89123.04123.047,783,200
Mar 15, 2019123.06123.40122.91122.97122.979,412,000
Mar 14, 2019122.33122.55122.12122.41122.416,778,200
Mar 13, 2019123.56123.88123.43123.84123.847,377,300
Mar 12, 2019122.54123.03122.40122.98122.986,289,900
Mar 11, 2019122.52122.54121.92122.24122.246,708,700
Mar 08, 2019122.70122.89122.37122.84122.8410,427,700
Mar 07, 2019121.27121.71121.18121.51121.516,088,800
Mar 06, 2019121.43121.64121.26121.61121.614,820,400
Mar 05, 2019121.38121.73121.03121.72121.727,120,100
Mar 04, 2019121.56121.85121.18121.56121.5610,272,600
Mar 01, 2019123.48123.96121.87121.88121.8816,411,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...