U.S. Markets close in 5 hrs 39 mins

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
166.52-1.27 (-0.76%)
As of 10:21AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 29, 2017123.70124.09123.46123.65123.657,852,100
Dec 28, 2017122.82122.92122.56122.85122.855,732,700
Dec 27, 2017122.00122.34121.88122.23122.236,232,700
Dec 26, 2017121.55121.87121.51121.77121.778,224,400
Dec 22, 2017120.67121.14120.57120.94120.945,791,300
Dec 21, 2017120.07120.45120.00120.31120.314,823,700
Dec 20, 2017119.98120.36119.81120.14120.145,734,600
Dec 19, 2017119.67119.90119.53119.82119.824,018,900
Dec 18, 2017119.63119.99119.60119.73119.735,452,200
Dec 15, 2017119.41119.50118.97119.18119.187,532,000
Dec 14, 2017119.10119.29118.71118.93118.936,993,600
Dec 13, 2017118.19119.35118.01119.17119.1710,086,700
Dec 12, 2017117.65118.17117.40118.15118.158,020,100
Dec 11, 2017118.37118.54117.80118.01118.014,522,200
Dec 08, 2017118.49118.92118.33118.48118.485,231,300
Dec 07, 2017119.01119.24118.10118.49118.4912,900,200
Dec 06, 2017120.04120.44119.87120.07120.076,643,000
Dec 05, 2017120.10120.51119.72120.32120.3210,041,200
Dec 04, 2017121.15121.20120.84121.18121.186,943,700
Dec 01, 2017120.94122.43120.74121.59121.5913,080,100
Nov 30, 2017121.44121.70120.64121.10121.107,936,300
Nov 29, 2017122.24122.33121.74122.04122.046,138,900
Nov 28, 2017123.05123.17122.53122.81122.815,603,100
Nov 27, 2017123.26123.33122.67122.83122.834,961,200
Nov 24, 2017122.36122.61122.22122.32122.321,779,700
Nov 22, 2017122.26122.95122.17122.63122.635,211,800
Nov 21, 2017121.67122.00121.50121.51121.514,956,500
Nov 20, 2017122.30122.41121.04121.31121.318,356,700
Nov 17, 2017122.15123.17121.95122.86122.8610,614,000
Nov 16, 2017121.45121.71121.29121.40121.402,796,500
Nov 15, 2017122.13122.36121.25121.41121.414,984,800
Nov 14, 2017120.90121.91120.77121.56121.566,189,000
Nov 13, 2017121.43121.55121.27121.31121.316,249,300
Nov 10, 2017121.99122.11120.94121.13121.137,116,200
Nov 09, 2017121.85122.41121.73122.13122.136,072,400
Nov 08, 2017121.95122.25121.59121.63121.635,565,200
Nov 07, 2017121.51121.56120.78121.21121.214,165,900
Nov 06, 2017120.72121.85120.68121.65121.656,953,800
Nov 03, 2017121.36121.43120.18120.62120.626,330,600
Nov 02, 2017121.29121.96121.05121.19121.195,369,500
Nov 01, 2017120.98121.55120.84121.11121.114,647,800
Oct 31, 2017120.82120.84120.38120.67120.673,910,500
Oct 30, 2017120.38121.47120.38121.13121.135,119,200
Oct 27, 2017120.38120.99120.21120.90120.906,664,200
Oct 26, 2017121.16121.16120.22120.33120.336,438,800
Oct 25, 2017121.31121.59120.84121.35121.354,282,400
Oct 24, 2017121.26121.71120.98121.33121.335,114,100
Oct 23, 2017120.98121.90120.96121.80121.805,069,700
Oct 20, 2017121.68121.98121.39121.61121.618,481,100
Oct 19, 2017122.20122.55122.11122.39122.395,567,300
Oct 18, 2017121.71121.94121.55121.67121.673,666,400
Oct 17, 2017122.03122.32121.73122.13122.137,041,300
Oct 16, 2017123.82123.97122.57122.97122.978,202,000
Oct 13, 2017123.66123.86123.34123.82123.826,820,300
Oct 12, 2017122.84123.04122.50122.89122.893,037,600
Oct 11, 2017122.57122.88122.03122.79122.795,649,400
Oct 10, 2017122.62122.97122.36122.40122.409,315,500
Oct 09, 2017121.64122.11121.55122.08122.085,264,100
Oct 06, 2017120.26121.21119.78121.09121.0910,013,300
Oct 05, 2017121.15121.24120.40120.52120.526,205,400
Oct 04, 2017121.21121.27120.71121.17121.176,475,200
Oct 03, 2017120.72121.10120.70120.83120.833,728,700
Oct 02, 2017121.17121.34120.74120.77120.7711,755,400
Sep 29, 2017122.29122.30121.55121.58121.5810,208,000
Sep 28, 2017122.04122.48121.83122.21122.215,968,200
Sep 27, 2017122.04122.51121.88121.98121.986,903,900
Sep 26, 2017123.57123.81122.90123.14123.148,673,600
Sep 25, 2017122.78124.66122.71124.53124.5310,257,200
Sep 22, 2017123.03123.39122.93123.24123.246,011,900
Sep 21, 2017122.56123.07122.49122.68122.687,757,900
Sep 20, 2017124.68125.06123.15123.62123.6211,415,400
Sep 19, 2017124.49124.65124.03124.62124.625,826,500
Sep 18, 2017124.71124.76123.97124.36124.368,859,800
Sep 15, 2017125.99125.99125.41125.53125.538,375,100
Sep 14, 2017125.66126.44125.62126.16126.165,330,700
Sep 13, 2017126.40126.45125.50125.61125.618,491,000
Sep 12, 2017126.03126.59125.94126.56126.568,349,000
Sep 11, 2017126.74126.94126.05126.19126.199,126,600
Sep 08, 2017128.21128.30127.59127.97127.979,020,000
Sep 07, 2017127.56128.32127.39128.13128.1310,219,700
Sep 06, 2017127.34127.44126.55126.81126.8110,059,300
Sep 05, 2017126.65127.78126.57127.46127.4611,813,100
Sep 01, 2017126.01126.17125.12126.06126.0611,567,400
Aug 31, 2017124.58125.84124.55125.82125.8211,775,500
Aug 30, 2017124.33124.62124.16124.36124.366,328,400
Aug 29, 2017125.81125.87124.05124.42124.429,861,500
Aug 28, 2017123.33124.73123.33124.69124.6911,578,300
Aug 25, 2017122.77123.02121.29122.74122.7412,398,200
Aug 24, 2017122.39122.64122.13122.29122.294,193,400
Aug 23, 2017122.58122.69122.31122.67122.675,038,400
Aug 22, 2017122.56122.56121.85122.21122.216,493,900
Aug 21, 2017122.54122.98122.50122.76122.765,549,700
Aug 18, 2017123.37123.54122.00122.30122.3013,654,200
Aug 17, 2017122.29122.61121.76122.49122.498,183,800
Aug 16, 2017120.66122.06120.66121.87121.878,267,300
Aug 15, 2017120.60121.23120.58120.98120.986,731,300
Aug 14, 2017121.98122.24121.68121.92121.926,035,300
Aug 11, 2017122.24122.83122.03122.79122.798,019,500
Aug 10, 2017122.08122.44122.03122.21122.219,817,900
Aug 09, 2017121.02121.55120.76121.31121.319,186,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...