Skip to main content

SPDR GOLD (NY: GLD )

204.26 +1.16 (+0.57%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 184.79 185.38 184.17 184.80 6,700,418 +0.05(+0.03%)
Apr 27, 2023 183.90 184.99 183.38 184.75 9,107,098 +0.01(+0.01%)
Apr 26, 2023 186.63 186.65 184.30 184.74 8,201,583 -1.01(-0.54%)
Apr 25, 2023 184.84 186.22 184.30 185.75 8,439,130 +0.94(+0.51%)
Apr 24, 2023 184.07 185.03 183.46 184.81 8,295,953 +0.56(+0.30%)
Apr 21, 2023 184.98 185.68 183.22 184.25 10,698,805 -1.84(-0.99%)
Apr 20, 2023 186.14 187.03 185.78 186.09 5,814,168 +0.73(+0.39%)
Apr 19, 2023 184.35 185.58 184.28 185.36 7,371,963 -0.89(-0.48%)
Apr 18, 2023 185.24 186.99 185.04 186.25 8,054,997 +0.72(+0.39%)
Apr 17, 2023 185.89 185.93 184.10 185.53 7,467,664 -0.83(-0.45%)
Apr 14, 2023 188.08 188.49 185.17 186.36 13,278,173 -3.36(-1.77%)
Apr 13, 2023 189.76 190.41 188.99 189.72 14,075,229 +2.53(+1.35%)
Apr 12, 2023 187.54 187.66 185.97 187.19 9,995,370 +0.91(+0.49%)
Apr 11, 2023 185.90 186.51 185.63 186.28 6,027,166 +1.17(+0.63%)
Apr 10, 2023 185.18 185.36 184.19 185.11 6,404,623 -1.38(-0.74%)
Apr 06, 2023 186.89 187.26 185.95 186.49 6,648,449 -1.34(-0.71%)
Apr 05, 2023 188.34 188.86 186.78 187.83 11,438,332 -0.15(-0.08%)
Apr 04, 2023 184.72 188.23 184.66 187.98 13,761,470 +3.44(+1.86%)
Apr 03, 2023 183.85 185.03 183.32 184.54 9,203,851 +1.32(+0.72%)
Mar 31, 2023 184.11 184.42 182.80 183.22 8,003,347 -0.96(-0.52%)
Mar 30, 2023 182.75 184.44 182.55 184.18 6,356,389 +1.65(+0.90%)
Mar 29, 2023 182.49 183.27 182.24 182.53 4,995,933 -0.91(-0.50%)
Mar 28, 2023 182.31 183.62 182.12 183.44 6,197,051 +1.49(+0.82%)
Mar 27, 2023 181.15 182.15 180.69 181.95 6,920,620 -1.70(-0.93%)
Mar 24, 2023 185.61 185.99 183.62 183.65 9,253,077 -2.09(-1.13%)
Mar 23, 2023 183.91 186.24 183.60 185.74 11,441,944 +2.30(+1.25%)
Mar 22, 2023 180.40 183.94 180.28 183.44 11,953,545 +3.07(+1.70%)
Mar 21, 2023 182.65 182.73 179.90 180.37 10,730,389 -3.47(-1.89%)
Mar 20, 2023 184.19 184.54 182.74 183.84 11,843,828 +0.07(+0.04%)
Mar 17, 2023 181.02 184.81 180.77 183.77 24,156,300 +5.20(+2.91%)
Mar 16, 2023 179.51 179.65 177.87 178.57 10,763,329 +0.36(+0.20%)
Mar 15, 2023 178.86 180.13 177.49 178.21 14,545,317 +1.38(+0.78%)
Mar 14, 2023 177.35 177.59 176.21 176.83 10,015,833 -1.03(-0.58%)
Mar 13, 2023 176.66 178.02 176.32 177.86 20,552,284 +3.99(+2.29%)
Mar 10, 2023 171.93 173.88 171.92 173.87 13,803,455 +3.67(+2.16%)
Mar 09, 2023 169.75 170.65 169.71 170.20 5,579,816 +1.66(+0.98%)
Mar 08, 2023 168.61 169.59 168.52 168.54 5,713,924 -0.08(-0.05%)
Mar 07, 2023 170.42 170.47 168.52 168.62 8,710,967 -3.00(-1.75%)
Mar 06, 2023 172.32 172.37 171.54 171.62 4,266,745 -0.87(-0.50%)
Mar 03, 2023 171.45 172.59 170.98 172.49 6,894,482 +1.83(+1.07%)
Mar 02, 2023 170.52 170.97 170.36 170.66 3,950,742 -0.10(-0.06%)
Mar 01, 2023 170.95 171.49 170.47 170.76 6,588,926 +0.98(+0.58%)
Feb 28, 2023 168.78 170.25 168.59 169.78 6,757,066 +0.77(+0.46%)
Feb 27, 2023 168.88 169.23 168.55 169.01 4,506,808 +0.66(+0.39%)
Feb 24, 2023 168.42 168.84 168.19 168.35 6,536,505 -1.22(-0.72%)
Feb 23, 2023 169.84 170.12 169.08 169.57 5,071,857 -0.09(-0.05%)
Feb 22, 2023 170.81 170.96 169.56 169.66 4,100,677 -0.96(-0.56%)
Feb 21, 2023 171.20 171.50 170.34 170.62 4,035,698 -0.64(-0.37%)
Feb 17, 2023 169.87 171.47 169.52 171.26 4,809,808 +0.51(+0.30%)
Feb 16, 2023 170.34 171.60 169.96 170.75 4,536,430 -0.14(-0.08%)
Feb 15, 2023 170.60 170.99 170.16 170.89 5,423,836 -1.72(-1.00%)
Feb 14, 2023 171.97 173.51 171.41 172.61 5,393,875 +0.13(+0.08%)
Feb 13, 2023 172.70 172.90 172.07 172.48 3,968,681 -0.88(-0.51%)
Feb 10, 2023 173.63 173.68 172.63 173.36 2,971,125 +0.33(+0.19%)
Feb 09, 2023 175.49 175.52 172.87 173.03 5,356,349 -1.38(-0.79%)
Feb 08, 2023 174.94 174.99 173.83 174.41 4,074,122 +0.43(+0.25%)
Feb 07, 2023 173.72 175.27 173.47 173.98 6,780,602 +0.16(+0.09%)
Feb 06, 2023 174.11 174.46 173.28 173.82 8,953,936 +0.36(+0.21%)
Feb 03, 2023 174.92 175.43 173.12 173.46 13,705,933 -4.44(-2.50%)
Feb 02, 2023 181.08 181.11 177.74 177.90 8,836,004 -3.77(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.