Gold SPDR (NY: GLD )

166.35 USD +1.00 (+0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 166.24 166.81 165.94 166.35 10,057,600 +1.00(+0.60%)
Apr 15, 2021 164.07 165.79 164.03 165.35 8,248,829 +2.63(+1.62%)
Apr 14, 2021 162.77 163.05 162.30 162.72 6,310,119 -0.71(-0.43%)
Apr 13, 2021 163.18 163.85 163.03 163.43 6,993,103 +1.15(+0.71%)
Apr 12, 2021 162.73 162.80 161.81 162.28 4,896,036 -0.99(-0.61%)
Apr 09, 2021 162.75 163.66 162.48 163.27 6,657,800 -1.24(-0.75%)
Apr 08, 2021 164.17 164.77 164.14 164.51 6,572,346 +1.75(+1.08%)
Apr 07, 2021 162.82 163.31 162.50 162.76 5,435,215 -0.46(-0.28%)
Apr 06, 2021 162.79 163.53 162.75 163.22 6,760,817 +1.30(+0.80%)
Apr 05, 2021 161.52 162.40 161.36 161.92 6,157,990 -0.06(-0.04%)
Apr 01, 2021 161.56 162.11 161.28 161.98 7,105,200 +2.02(+1.26%)
Mar 31, 2021 158.06 160.68 158.05 159.96 10,623,095 +2.39(+1.52%)
Mar 30, 2021 157.94 158.20 157.55 157.57 8,350,624 -2.74(-1.71%)
Mar 29, 2021 161.46 161.52 159.83 160.31 8,402,780 -1.93(-1.19%)
Mar 26, 2021 161.71 162.73 161.65 162.24 6,153,800 +0.46(+0.28%)
Mar 25, 2021 163.06 163.58 161.32 161.78 8,398,143 -0.59(-0.36%)
Mar 24, 2021 162.21 162.89 161.94 162.37 6,009,429 +0.56(+0.35%)
Mar 23, 2021 162.45 162.49 161.59 161.81 6,045,467 -1.19(-0.73%)
Mar 22, 2021 162.27 163.13 162.16 163.00 5,239,179 -0.24(-0.15%)
Mar 19, 2021 162.56 163.43 162.43 163.24 6,868,800 +0.68(+0.42%)
Mar 18, 2021 161.15 162.82 161.11 162.56 8,718,464 -0.95(-0.58%)
Mar 17, 2021 162.27 164.15 161.48 163.51 12,623,853 +1.16(+0.71%)
Mar 16, 2021 162.36 163.20 161.81 162.35 7,544,947 +0.15(+0.09%)
Mar 15, 2021 162.30 162.55 161.43 162.20 8,107,024 +0.71(+0.44%)
Mar 12, 2021 159.54 161.69 159.35 161.49 8,608,500 -0.03(-0.02%)
Mar 11, 2021 161.47 161.98 161.12 161.52 6,743,011 -0.14(-0.09%)
Mar 10, 2021 161.06 161.78 160.66 161.66 7,953,339 +0.82(+0.51%)
Mar 09, 2021 160.75 161.25 160.41 160.84 10,346,815 +3.35(+2.13%)
Mar 08, 2021 158.58 158.74 157.13 157.49 11,893,066 -1.65(-1.04%)
Mar 05, 2021 159.66 159.82 158.55 159.14 12,068,100 +0.10(+0.06%)
Mar 04, 2021 160.60 161.46 158.43 159.04 13,829,680 -1.58(-0.98%)
Mar 03, 2021 160.61 161.69 159.49 160.62 13,012,725 -1.79(-1.10%)
Mar 02, 2021 161.93 162.93 161.22 162.41 11,414,184 +0.88(+0.54%)
Mar 01, 2021 163.03 163.35 161.16 161.53 13,810,275 -0.28(-0.17%)
Feb 26, 2021 165.00 165.10 160.95 161.81 23,730,300 -4.01(-2.42%)
Feb 25, 2021 166.92 167.66 165.45 165.82 16,320,473 -3.18(-1.88%)
Feb 24, 2021 167.65 169.14 167.15 169.00 8,885,629 -0.12(-0.07%)
Feb 23, 2021 169.48 169.74 168.28 169.12 8,612,034 -0.39(-0.23%)
Feb 22, 2021 168.54 169.89 168.30 169.51 10,072,479 +2.50(+1.50%)
Feb 19, 2021 166.76 167.94 166.60 167.01 8,273,500 +0.69(+0.41%)
Feb 18, 2021 166.98 167.30 165.73 166.32 7,474,352 -0.01(-0.01%)
Feb 17, 2021 166.92 167.34 165.85 166.33 11,405,340 -1.91(-1.14%)
Feb 16, 2021 168.14 170.07 167.73 168.24 14,720,120 -2.45(-1.44%)
Feb 12, 2021 170.29 171.65 169.88 170.69 6,018,900 -0.52(-0.30%)
Feb 11, 2021 172.70 172.87 170.71 171.21 5,982,188 -1.50(-0.87%)
Feb 10, 2021 173.15 173.22 172.01 172.71 6,106,290 +0.63(+0.37%)
Feb 09, 2021 172.57 173.03 171.75 172.08 5,128,343 +0.56(+0.33%)
Feb 08, 2021 171.98 172.40 171.49 171.52 6,869,241 +1.71(+1.01%)
Feb 05, 2021 168.99 170.18 168.67 169.81 6,538,400 +1.66(+0.99%)
Feb 04, 2021 168.29 168.40 167.34 168.15 13,703,618 -3.70(-2.15%)
Feb 03, 2021 172.36 172.59 171.50 171.85 4,644,240 -0.26(-0.15%)
Feb 02, 2021 172.49 172.53 171.51 172.11 7,213,580 -2.12(-1.22%)
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.