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
Jan 21, 2020	145.77	146.86	145.55	146.74	146.74	6,081,900
Jan 17, 2020	146.51	146.99	146.31	146.58	146.58	11,121,100
Jan 16, 2020	146.27	146.47	145.76	146.31	146.31	6,069,100
Jan 15, 2020	146.21	146.73	145.82	146.54	146.54	6,510,000
Jan 14, 2020	145.42	145.81	145.08	145.69	145.69	6,589,700
Jan 13, 2020	146.35	146.38	145.78	145.82	145.82	7,593,800
Jan 10, 2020	146.22	146.99	146.17	146.91	146.91	6,183,300
Jan 09, 2020	146.07	146.41	145.44	146.03	146.03	10,292,300
Jan 08, 2020	148.49	148.61	146.14	146.86	146.86	22,248,500
Jan 07, 2020	147.57	148.14	147.43	147.97	147.97	7,978,500
Jan 06, 2020	148.44	148.48	146.95	147.39	147.39	14,403,300
Jan 03, 2020	145.75	146.32	145.40	145.86	145.86	12,272,800
Jan 02, 2020	143.86	144.21	143.40	143.95	143.95	7,733,800
Dec 31, 2019	143.31	143.60	142.80	142.90	142.90	5,313,500
Dec 30, 2019	142.56	142.80	142.46	142.63	142.63	4,810,600
Dec 27, 2019	142.26	142.73	142.17	142.33	142.33	5,119,900
Dec 26, 2019	142.06	142.47	141.91	142.38	142.38	8,342,500
Dec 24, 2019	140.44	141.33	140.43	141.27	141.27	5,303,700
Dec 23, 2019	139.53	139.96	139.53	139.95	139.95	5,180,900
Dec 20, 2019	139.37	139.52	138.98	139.52	139.52	4,463,900
Dec 19, 2019	139.04	139.55	138.87	139.38	139.38	4,975,000
Dec 18, 2019	138.86	139.25	138.81	139.02	139.02	3,607,600
Dec 17, 2019	139.02	139.30	138.85	139.01	139.01	4,287,500
Dec 16, 2019	139.20	139.39	138.80	139.04	139.04	4,646,100
Dec 13, 2019	138.52	139.21	137.98	139.05	139.05	6,964,300
Dec 12, 2019	139.78	139.85	137.88	138.43	138.43	8,815,100
Dec 11, 2019	138.20	139.30	138.12	138.92	138.92	6,097,500
Dec 10, 2019	138.25	138.33	137.74	137.97	137.97	3,240,800
Dec 09, 2019	137.80	137.81	137.45	137.58	137.58	2,711,600
Dec 06, 2019	137.76	137.83	137.40	137.62	137.62	8,714,500
Dec 05, 2019	138.80	139.45	138.79	139.00	139.00	5,671,500
Dec 04, 2019	139.16	139.17	138.59	138.92	138.92	6,322,300
Dec 03, 2019	139.04	139.57	138.97	139.11	139.11	8,481,700
Dec 02, 2019	137.32	138.09	137.30	137.79	137.79	8,274,700
Nov 29, 2019	137.10	138.13	137.08	137.86	137.86	4,516,400
Nov 27, 2019	137.03	137.21	136.83	137.01	137.01	4,111,000
Nov 26, 2019	136.98	137.80	136.58	137.74	137.74	4,724,400
Nov 25, 2019	137.32	137.62	136.99	137.08	137.08	6,415,800
Nov 22, 2019	138.37	138.46	137.66	137.74	137.74	3,620,300
Nov 21, 2019	138.39	138.56	137.77	138.00	138.00	4,197,200
Nov 20, 2019	138.53	139.00	138.10	138.76	138.76	6,892,100
Nov 19, 2019	138.13	138.97	138.13	138.69	138.69	4,824,400
Nov 18, 2019	138.44	138.85	138.30	138.62	138.62	5,717,900
Nov 15, 2019	138.03	138.42	137.97	138.21	138.21	10,106,700
Nov 14, 2019	138.39	138.94	137.87	138.56	138.56	5,220,500
Nov 13, 2019	137.80	138.22	137.64	137.98	137.98	8,776,000
Nov 12, 2019	137.03	137.59	136.19	137.43	137.43	6,448,600
Nov 11, 2019	137.61	137.79	136.44	137.06	137.06	7,037,300
Nov 08, 2019	137.73	138.33	137.39	137.39	137.39	10,377,400
Nov 07, 2019	140.11	140.20	137.60	138.27	138.27	15,214,200
Nov 06, 2019	140.12	140.79	140.00	140.45	140.45	6,416,500
Nov 05, 2019	140.65	140.89	139.38	139.85	139.85	11,782,300
Nov 04, 2019	142.26	142.45	141.74	142.15	142.15	4,740,300
Nov 01, 2019	142.21	142.90	142.01	142.56	142.56	8,090,000
Oct 31, 2019	141.98	142.69	141.89	142.43	142.43	7,050,900
Oct 30, 2019	140.54	141.04	139.55	141.02	141.02	6,992,900
Oct 29, 2019	140.00	140.63	139.78	140.25	140.25	3,835,100
Oct 28, 2019	141.25	141.25	140.40	140.64	140.64	5,441,600
Oct 25, 2019	142.79	142.83	141.40	141.86	141.86	6,011,500
Oct 24, 2019	141.02	141.74	140.93	141.53	141.53	6,174,800
Oct 23, 2019	140.59	141.00	140.50	140.53	140.53	4,155,300
Oct 22, 2019	140.13	140.30	139.72	140.20	140.20	3,879,700
Oct 21, 2019	140.72	140.76	139.60	139.79	139.79	8,306,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...