Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR GOLD (NY:GLD)

294.24 -3.60 (-1.21%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 292.62 294.57 291.78 294.24 14,074,553 -3.60(-1.21%)
May 15, 2025 294.10 297.90 293.75 297.84 13,485,325 +4.68(+1.60%)
May 14, 2025 293.67 294.80 291.96 293.16 15,132,376 -6.30(-2.10%)
May 13, 2025 299.02 300.30 297.24 299.46 10,227,056 +1.27(+0.43%)
May 12, 2025 298.33 299.47 296.82 298.19 14,362,546 -8.65(-2.82%)
May 09, 2025 307.79 308.57 306.01 306.84 6,913,162 +2.21(+0.73%)
May 08, 2025 309.76 310.48 303.05 304.63 11,947,047 -6.12(-1.97%)
May 07, 2025 312.10 313.26 310.08 310.75 8,031,674 -4.73(-1.50%)
May 06, 2025 313.12 315.62 311.40 315.48 11,384,645 +8.60(+2.80%)
May 05, 2025 305.92 307.65 304.68 306.88 8,911,384 +8.90(+2.99%)
May 02, 2025 300.17 300.85 297.03 297.98 8,678,368 +0.52(+0.17%)
May 01, 2025 297.41 297.94 295.32 297.46 14,959,676 -6.31(-2.08%)
Apr 30, 2025 304.61 306.06 303.44 303.77 8,297,531 -2.29(-0.75%)
Apr 29, 2025 305.81 306.95 304.00 306.06 6,844,854 -3.01(-0.97%)
Apr 28, 2025 304.15 309.11 302.97 309.07 9,466,446 +4.34(+1.42%)
Apr 25, 2025 301.78 305.37 301.01 304.73 10,691,598 -3.34(-1.08%)
Apr 24, 2025 306.98 308.50 304.71 308.07 10,821,862 +4.42(+1.46%)
Apr 23, 2025 304.18 304.74 300.59 303.65 25,394,294 -7.46(-2.40%)
Apr 22, 2025 317.49 317.63 310.36 311.11 35,168,216 -4.48(-1.42%)
Apr 21, 2025 315.02 316.41 313.94 315.59 20,282,256 +9.47(+3.09%)
Apr 17, 2025 306.31 307.13 302.73 306.12 18,287,868 -1.35(-0.44%)
Apr 16, 2025 304.65 308.06 303.80 307.47 20,902,186 +9.69(+3.25%)
Apr 15, 2025 296.93 298.02 296.09 297.78 7,953,975 +1.55(+0.52%)
Apr 14, 2025 295.54 296.58 294.53 296.23 12,411,159 -1.70(-0.57%)
Apr 11, 2025 297.96 299.27 296.81 297.93 21,109,800 +5.58(+1.91%)
Apr 10, 2025 288.81 292.86 287.23 292.35 19,708,100 +6.97(+2.44%)
Apr 09, 2025 282.22 285.87 281.04 285.38 25,328,176 +10.18(+3.70%)
Apr 08, 2025 277.87 278.32 274.24 275.20 12,590,401 +1.49(+0.54%)
Apr 07, 2025 278.86 279.58 272.58 273.71 19,614,630 -6.01(-2.15%)
Apr 04, 2025 283.64 284.03 278.02 279.72 21,610,200 -6.70(-2.34%)
Apr 03, 2025 282.78 289.09 282.45 286.42 20,472,334 -1.74(-0.60%)
Apr 02, 2025 288.28 289.03 287.36 288.16 11,024,426 +0.59(+0.21%)
Apr 01, 2025 288.54 289.13 285.91 287.57 15,910,052 -0.57(-0.20%)
Mar 31, 2025 287.53 288.39 285.85 288.14 13,924,497 +4.08(+1.44%)
Mar 28, 2025 283.82 284.64 282.86 284.06 9,568,695 +2.09(+0.74%)
Mar 27, 2025 280.55 282.06 279.59 281.97 8,474,205 +3.73(+1.34%)
Mar 26, 2025 278.93 279.02 277.78 278.24 3,740,788 -0.23(-0.08%)
Mar 25, 2025 278.78 279.96 278.27 278.47 4,989,047 +1.22(+0.44%)
Mar 24, 2025 278.91 279.09 276.86 277.25 7,867,564 -1.24(-0.45%)
Mar 21, 2025 279.46 279.46 276.59 278.49 9,359,351 -2.26(-0.80%)
Mar 20, 2025 279.49 280.90 279.43 280.75 6,361,095 -0.36(-0.13%)
Mar 19, 2025 279.85 281.48 279.06 281.11 8,820,299 +1.15(+0.41%)
Mar 18, 2025 279.90 280.21 278.97 279.96 9,591,369 +3.23(+1.17%)
Mar 17, 2025 275.54 276.79 275.39 276.73 8,578,570 +1.49(+0.54%)
Mar 14, 2025 276.27 276.30 274.66 275.24 13,365,003 +0.11(+0.04%)
Mar 13, 2025 271.57 275.35 271.55 275.13 13,473,805 +4.80(+1.78%)
Mar 12, 2025 268.47 271.23 268.36 270.33 7,235,176 +1.17(+0.43%)
Mar 11, 2025 268.47 269.73 268.44 269.16 8,428,224 +3.12(+1.17%)
Mar 10, 2025 267.62 268.44 265.64 266.04 7,591,329 -2.35(-0.88%)
Mar 07, 2025 269.09 270.34 267.64 268.39 10,431,270 +0.14(+0.05%)
Mar 06, 2025 268.25 269.51 268.16 268.25 6,064,435 -1.37(-0.51%)
Mar 05, 2025 267.97 270.26 267.96 269.62 7,216,128 +0.56(+0.21%)
Mar 04, 2025 269.01 269.40 267.52 269.06 8,360,086 +2.32(+0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.