Skip to main content

SPDR GOLD (NY: GLD )

204.79 +1.69 (+0.83%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 155.13 155.95 154.52 155.19 10,378,189 +4.14(+2.74%)
Jun 28, 2012 151.90 152.16 150.15 151.05 8,754,941 -1.78(-1.16%)
Jun 27, 2012 153.30 153.45 152.15 152.83 4,840,649 +0.21(+0.14%)
Jun 26, 2012 153.03 153.30 152.13 152.62 6,123,364 -1.14(-0.74%)
Jun 25, 2012 152.58 154.16 152.25 153.76 6,183,532 +1.12(+0.73%)
Jun 22, 2012 152.04 152.70 151.21 152.64 6,755,920 +0.62(+0.41%)
Jun 21, 2012 153.73 154.23 151.80 152.01 14,447,350 -3.96(-2.54%)
Jun 20, 2012 156.00 157.37 154.26 155.97 16,970,000 -1.19(-0.76%)
Jun 19, 2012 158.00 158.14 156.97 157.16 6,945,695 -0.77(-0.49%)
Jun 18, 2012 157.46 158.21 156.54 157.93 6,732,418 +0.09(+0.06%)
Jun 15, 2012 157.75 158.46 157.42 157.84 13,099,905 +0.09(+0.06%)
Jun 14, 2012 157.12 157.94 156.24 157.75 11,502,355 +0.63(+0.40%)
Jun 13, 2012 157.61 157.65 156.42 157.12 10,109,744 +0.66(+0.42%)
Jun 12, 2012 155.49 157.04 155.45 156.46 13,241,041 +1.10(+0.71%)
Jun 11, 2012 154.83 155.40 153.55 155.36 9,145,963 +0.63(+0.41%)
Jun 08, 2012 153.02 154.83 153.00 154.73 11,077,296 +0.23(+0.15%)
Jun 07, 2012 157.82 157.84 153.19 154.50 18,919,640 -2.71(-1.72%)
Jun 06, 2012 158.90 159.20 156.59 157.21 15,753,021 +0.07(+0.04%)
Jun 05, 2012 156.92 157.27 156.42 157.14 8,082,444 -0.18(-0.11%)
Jun 04, 2012 157.26 157.44 156.16 157.32 11,459,374 -0.18(-0.11%)
Jun 01, 2012 155.41 158.31 154.87 157.50 27,398,094 +5.88(+3.88%)
May 31, 2012 152.03 152.71 150.62 151.62 10,114,274 -0.29(-0.19%)
May 30, 2012 149.74 152.38 148.53 151.91 16,764,138 +0.89(+0.59%)
May 29, 2012 153.47 153.62 150.25 151.02 11,242,957 -1.66(-1.09%)
May 25, 2012 151.89 152.85 151.63 152.68 6,214,306 +1.27(+0.84%)
May 24, 2012 152.71 152.91 150.62 151.41 9,697,015 -0.21(-0.14%)
May 23, 2012 151.50 151.84 148.84 151.62 18,842,018 -0.46(-0.30%)
May 22, 2012 153.59 154.42 151.55 152.08 11,289,274 -2.57(-1.66%)
May 21, 2012 154.11 154.95 153.86 154.65 7,527,476 +0.10(+0.06%)
May 18, 2012 154.46 155.13 153.97 154.55 12,996,222 +1.75(+1.15%)
May 17, 2012 150.83 153.40 150.38 152.80 18,073,030 +3.34(+2.23%)
May 16, 2012 149.48 150.70 148.60 149.46 16,741,633 -0.28(-0.19%)
May 15, 2012 151.16 151.44 149.63 149.74 13,353,917 -1.59(-1.05%)
May 14, 2012 151.58 152.03 151.00 151.33 13,388,137 -2.23(-1.45%)
May 11, 2012 153.44 154.47 153.24 153.56 8,286,155 -1.21(-0.78%)
May 10, 2012 155.16 155.57 154.64 154.77 7,457,941 +0.30(+0.19%)
May 09, 2012 154.10 154.98 153.60 154.47 13,863,745 -1.53(-0.98%)
May 08, 2012 156.61 156.73 154.92 156.00 17,851,118 -3.08(-1.94%)
May 07, 2012 159.31 159.34 158.45 159.08 4,922,177 -0.39(-0.24%)
May 04, 2012 158.82 159.98 158.57 159.47 11,390,544 +0.50(+0.31%)
May 03, 2012 159.16 159.48 158.37 158.97 13,171,638 -1.62(-1.01%)
May 02, 2012 160.74 160.78 159.76 160.59 5,632,275 -0.73(-0.45%)
May 01, 2012 162.09 162.18 160.89 161.32 7,414,737 -0.56(-0.35%)
Apr 30, 2012 160.49 161.88 160.31 161.88 7,981,426 +0.50(+0.31%)
Apr 27, 2012 161.78 161.97 161.15 161.38 8,379,248 +0.35(+0.22%)
Apr 26, 2012 160.46 161.38 160.10 161.03 10,918,319 +1.41(+0.88%)
Apr 25, 2012 159.48 159.96 157.76 159.62 15,093,099 +0.32(+0.20%)
Apr 24, 2012 159.63 160.18 159.29 159.30 5,200,446 +0.23(+0.14%)
Apr 23, 2012 158.20 159.18 157.88 159.07 8,872,840 -0.47(-0.29%)
Apr 20, 2012 159.25 159.91 159.20 159.54 9,149,353 +0.11(+0.07%)
Apr 19, 2012 160.00 160.64 159.02 159.43 9,914,331 +0.12(+0.08%)
Apr 18, 2012 159.49 160.12 159.07 159.31 7,463,005 -0.96(-0.60%)
Apr 17, 2012 160.54 160.96 158.75 160.27 7,585,320 -0.19(-0.12%)
Apr 16, 2012 160.51 161.18 159.53 160.46 6,670,455 -0.39(-0.24%)
Apr 13, 2012 162.45 162.46 160.17 160.85 10,041,541 -1.85(-1.14%)
Apr 12, 2012 160.74 163.20 160.46 162.70 9,229,901 +1.63(+1.02%)
Apr 11, 2012 161.20 161.54 160.74 161.06 10,005,395 -0.03(-0.02%)
Apr 10, 2012 159.66 161.50 158.47 161.10 14,287,702 +1.73(+1.09%)
Apr 09, 2012 159.72 160.01 158.91 159.37 8,245,637 +1.06(+0.67%)
Apr 05, 2012 157.87 158.68 157.78 158.31 8,966,909 +1.10(+0.70%)
Apr 04, 2012 157.70 158.03 156.58 157.21 15,969,082 -2.68(-1.68%)
Apr 03, 2012 163.23 163.23 159.17 159.89 16,822,720 -3.05(-1.87%)
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.