Skip to main content

SPDR GOLD (NY: GLD )

204.27 +1.17 (+0.57%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 63.90 65.27 63.83 65.09 8,379,000 +2.13(+3.38%)
Apr 27, 2006 62.84 69.26 62.77 62.96 6,421,200 -0.69(-1.08%)
Apr 26, 2006 63.06 63.79 63.04 63.65 5,795,200 +0.87(+1.39%)
Apr 25, 2006 62.86 63.18 62.18 62.78 5,611,200 +1.13(+1.83%)
Apr 24, 2006 62.35 62.53 61.60 61.65 7,385,300 -1.55(-2.45%)
Apr 21, 2006 62.51 63.28 61.78 63.20 7,528,400 +2.24(+3.67%)
Apr 20, 2006 63.39 63.45 60.44 60.96 12,978,000 -2.79(-4.38%)
Apr 19, 2006 61.96 63.95 61.90 63.75 11,285,100 +1.90(+3.07%)
Apr 18, 2006 61.25 61.93 61.06 61.85 5,130,700 +0.76(+1.24%)
Apr 17, 2006 60.38 61.30 60.20 61.09 6,072,600 +1.59(+2.67%)
Apr 13, 2006 59.43 59.60 58.87 59.50 2,812,500 +0.07(+0.12%)
Apr 12, 2006 59.01 59.71 59.15 59.43 3,709,900 +0.42(+0.71%)
Apr 11, 2006 59.52 59.85 59.00 59.01 5,023,400 -0.59(-0.99%)
Apr 10, 2006 59.48 59.65 58.95 59.60 3,682,000 +1.01(+1.72%)
Apr 07, 2006 58.67 58.82 58.22 58.59 3,427,000 -0.69(-1.16%)
Apr 06, 2006 58.97 59.34 58.85 59.28 5,644,000 +0.62(+1.06%)
Apr 05, 2006 58.64 58.71 58.00 58.66 6,660,300 +0.33(+0.57%)
Apr 04, 2006 58.65 58.76 58.18 58.33 5,094,500 -0.13(-0.22%)
Apr 03, 2006 58.62 58.93 58.40 58.46 4,847,800 +0.36(+0.62%)
Mar 31, 2006 58.07 58.31 57.56 58.10 5,076,400 -0.50(-0.85%)
Mar 30, 2006 57.98 58.70 57.81 58.60 5,875,300 +1.53(+2.68%)
Mar 29, 2006 56.34 57.15 56.25 57.07 5,536,700 +1.01(+1.80%)
Mar 28, 2006 56.56 56.63 55.92 56.06 3,419,700 -0.33(-0.59%)
Mar 27, 2006 56.18 56.55 56.18 56.39 4,081,900 +0.68(+1.22%)
Mar 24, 2006 55.15 55.83 55.10 55.71 3,785,100 +1.01(+1.85%)
Mar 23, 2006 54.36 54.85 54.24 54.70 4,000,800 -0.05(-0.09%)
Mar 22, 2006 54.75 54.93 54.60 54.75 1,077,300 -0.08(-0.15%)
Mar 21, 2006 54.71 55.28 54.40 54.83 4,518,900 -0.34(-0.62%)
Mar 20, 2006 55.01 55.40 54.98 55.17 1,884,000 +0.05(+0.09%)
Mar 17, 2006 55.28 55.33 54.93 55.12 2,236,000 -0.22(-0.40%)
Mar 16, 2006 55.15 55.34 54.49 55.34 3,342,200 +0.22(+0.40%)
Mar 15, 2006 55.41 55.44 54.98 55.12 4,706,800 +0.25(+0.46%)
Mar 14, 2006 54.23 55.00 54.20 54.87 2,671,700 +0.56(+1.03%)
Mar 13, 2006 54.09 54.46 53.92 54.31 2,425,700 +0.48(+0.89%)
Mar 10, 2006 53.22 53.97 53.15 53.83 6,489,200 -0.41(-0.76%)
Mar 09, 2006 54.60 54.78 54.13 54.24 3,799,200 +0.27(+0.50%)
Mar 08, 2006 54.21 54.27 53.56 53.97 6,712,100 -0.98(-1.78%)
Mar 07, 2006 55.33 55.33 54.55 54.95 4,385,400 -0.31(-0.56%)
Mar 06, 2006 56.41 56.45 54.96 55.26 5,117,500 -1.02(-1.81%)
Mar 03, 2006 56.48 56.54 56.20 56.28 3,102,800 -0.46(-0.81%)
Mar 02, 2006 56.15 56.82 55.99 56.74 3,862,000 +0.64(+1.14%)
Mar 01, 2006 56.02 56.42 55.92 56.10 4,266,500 +0.12(+0.21%)
Feb 28, 2006 55.22 56.00 55.30 55.98 3,425,900 +0.80(+1.45%)
Feb 27, 2006 55.26 55.32 55.01 55.18 2,291,600 -0.46(-0.83%)
Feb 24, 2006 55.21 55.71 55.03 55.64 4,927,100 +1.00(+1.83%)
Feb 23, 2006 55.08 55.11 54.55 54.64 2,428,700 -0.70(-1.26%)
Feb 22, 2006 54.97 55.35 54.86 55.34 3,835,700 +0.22(+0.40%)
Feb 21, 2006 55.14 55.34 55.00 55.12 3,352,600 +0.16(+0.29%)
Feb 17, 2006 54.67 55.20 54.60 54.96 3,927,200 +0.44(+0.81%)
Feb 16, 2006 53.42 54.54 53.42 54.52 5,589,700 +0.76(+1.41%)
Feb 15, 2006 54.30 54.30 53.33 53.76 4,813,900 -0.73(-1.34%)
Feb 14, 2006 53.94 54.53 53.68 54.49 3,611,000 +0.77(+1.43%)
Feb 13, 2006 54.64 54.90 53.55 53.72 5,122,900 -1.07(-1.95%)
Feb 10, 2006 55.74 55.74 54.42 54.79 4,328,300 -1.39(-2.47%)
Feb 09, 2006 55.72 56.45 55.55 56.18 5,299,300 +1.35(+2.46%)
Feb 08, 2006 54.70 55.08 54.41 54.83 5,375,900 +0.27(+0.49%)
Feb 07, 2006 55.88 55.92 54.33 54.56 10,197,600 -2.16(-3.81%)
Feb 06, 2006 56.76 57.15 56.65 56.72 3,455,200 +0.22(+0.39%)
Feb 03, 2006 57.07 57.20 56.25 56.50 5,054,100 -0.48(-0.84%)
Feb 02, 2006 57.04 57.30 56.67 56.98 5,114,300 +0.28(+0.49%)
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.