GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 2018115.45115.92115.37115.67115.678,508,300
Nov 16, 2018115.83115.88115.37115.62115.628,577,000
Nov 15, 2018114.83114.99114.56114.77114.778,910,600
Nov 14, 2018113.53115.06113.46114.64114.6413,950,200
Nov 13, 2018113.72113.93113.42113.70113.709,309,000
Nov 12, 2018114.01114.05113.58113.66113.667,498,600
Nov 09, 2018114.60114.75114.14114.48114.4814,159,200
Nov 08, 2018115.77116.15115.50115.78115.787,638,800
Nov 07, 2018116.26116.35115.90116.03116.038,392,100
Nov 06, 2018116.44116.53115.74116.04116.047,270,800
Nov 05, 2018116.28116.67116.23116.37116.376,291,500
Nov 02, 2018116.61116.98116.39116.65116.658,796,900
Nov 01, 2018116.33117.07116.18116.63116.6313,662,900
Oct 31, 2018114.89115.17114.66115.15115.1511,409,300
Oct 30, 2018115.85116.04115.64115.80115.807,233,300
Oct 29, 2018116.41116.54115.84116.31116.318,732,500
Oct 26, 2018116.83117.65116.46116.77116.7715,733,100
Oct 25, 2018116.58116.73116.19116.40116.408,303,500
Oct 24, 2018116.38116.72116.11116.66116.668,563,300
Oct 23, 2018117.16117.25116.33116.39116.3912,704,200
Oct 22, 2018115.57115.78115.43115.71115.715,200,500
Oct 19, 2018116.23116.24115.96116.01116.017,453,900
Oct 18, 2018115.83116.41115.63115.92115.927,964,100
Oct 17, 2018115.89116.33115.68115.79115.797,078,600
Oct 16, 2018116.49116.60115.80115.80115.809,531,800
Oct 15, 2018116.12116.53115.89116.00116.0011,828,400
Oct 12, 2018115.58115.71115.08115.23115.2312,939,300
Oct 11, 2018114.20116.04114.09115.78115.7826,810,900
Oct 10, 2018112.47112.96112.25112.88112.8810,571,300
Oct 09, 2018112.37112.67111.97112.60112.608,352,300
Oct 08, 2018112.25112.59111.90112.54112.5412,111,600
Oct 05, 2018113.81114.10113.57113.80113.807,994,400
Oct 04, 2018113.83114.19113.26113.48113.486,616,200
Oct 03, 2018113.87114.05113.26113.42113.426,674,500
Oct 02, 2018113.70114.33113.61113.87113.8710,776,700
Oct 01, 2018112.40112.62112.15112.57112.573,892,600
Sep 28, 2018112.16113.00112.07112.76112.766,020,600
Sep 27, 2018112.10112.42111.85112.05112.057,683,400
Sep 26, 2018113.11113.60112.66113.05113.058,297,300
Sep 25, 2018113.75113.89113.57113.65113.653,004,800
Sep 24, 2018113.68113.96113.43113.47113.474,435,300
Sep 21, 2018112.87113.68112.79113.49113.496,831,400
Sep 20, 2018114.21114.37113.86114.27114.274,384,200
Sep 19, 2018113.94114.15113.68113.88113.884,223,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...