Skip to main content

SPDR GOLD (NY: GLD )

204.79 +1.69 (+0.83%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 180.91 181.96 180.56 180.65 9,993,373 +0.07(+0.04%)
Mar 30, 2022 179.76 180.92 179.68 180.58 8,356,425 +1.44(+0.80%)
Mar 29, 2022 177.02 179.33 176.69 179.14 10,491,247 +0.08(+0.04%)
Mar 28, 2022 180.38 181.32 178.85 179.06 9,485,812 -3.32(-1.82%)
Mar 25, 2022 181.81 183.13 181.35 182.38 7,935,043 -0.75(-0.41%)
Mar 24, 2022 182.35 183.51 181.77 183.13 11,013,726 +1.32(+0.73%)
Mar 23, 2022 180.29 181.89 179.76 181.81 12,551,064 +2.45(+1.37%)
Mar 22, 2022 179.60 179.71 178.32 179.36 9,800,599 -1.31(-0.73%)
Mar 21, 2022 179.33 181.23 179.32 180.67 10,572,890 +1.37(+0.76%)
Mar 18, 2022 179.93 180.93 179.03 179.30 13,996,463 -1.59(-0.88%)
Mar 17, 2022 181.16 182.03 180.65 180.89 10,952,905 +0.88(+0.49%)
Mar 16, 2022 179.13 180.12 176.87 180.01 17,540,640 +1.12(+0.63%)
Mar 15, 2022 179.10 180.27 178.01 178.89 16,959,538 -3.41(-1.87%)
Mar 14, 2022 183.03 183.29 181.95 182.30 13,182,896 -2.79(-1.51%)
Mar 11, 2022 183.74 185.78 183.44 185.09 14,827,826 -1.31(-0.70%)
Mar 10, 2022 186.88 186.40 18,433,372 +0.58(+0.31%)
Mar 09, 2022 186.04 187.22 184.76 185.82 26,815,508 -5.69(-2.97%)
Mar 08, 2022 188.35 193.30 188.26 191.51 47,379,424 +5.10(+2.74%)
Mar 07, 2022 184.45 186.64 184.22 186.41 27,897,028 +2.73(+1.49%)
Mar 04, 2022 182.11 183.98 181.36 183.68 22,412,952 +2.88(+1.59%)
Mar 03, 2022 179.96 181.30 179.50 180.80 15,258,503 +1.07(+0.60%)
Mar 02, 2022 180.13 180.71 178.79 179.73 19,723,256 -1.89(-1.04%)
Mar 01, 2022 179.05 181.76 179.03 181.62 22,019,526 +3.24(+1.82%)
Feb 28, 2022 178.86 178.99 176.50 178.38 16,035,924 +1.83(+1.04%)
Feb 25, 2022 176.42 176.72 175.79 176.55 11,530,930 -0.59(-0.33%)
Feb 24, 2022 182.59 182.60 175.27 177.14 33,198,608 -1.15(-0.65%)
Feb 23, 2022 177.39 178.39 177.36 178.29 11,716,447 +0.80(+0.45%)
Feb 22, 2022 177.67 178.07 176.82 177.49 14,956,835 +0.37(+0.21%)
Feb 18, 2022 177.12 0 -0.18(-0.10%)
Feb 17, 2022 176.70 177.53 176.39 177.30 18,647,424 +2.44(+1.40%)
Feb 16, 2022 173.49 174.86 173.48 174.86 12,761,699 +1.78(+1.03%)
Feb 15, 2022 173.10 173.34 172.39 173.08 12,603,592 -1.66(-0.95%)
Feb 14, 2022 173.78 175.06 173.68 174.74 13,642,330 +0.93(+0.54%)
Feb 11, 2022 170.75 174.20 170.71 173.81 25,741,800 +3.25(+1.91%)
Feb 10, 2022 170.52 171.99 170.46 170.56 10,682,593 -0.65(-0.38%)
Feb 09, 2022 170.68 171.42 170.55 171.21 7,995,214 +0.58(+0.34%)
Feb 08, 2022 170.10 170.78 169.95 170.63 5,798,447 +0.52(+0.31%)
Feb 07, 2022 169.45 170.30 169.19 170.11 7,792,221 +1.25(+0.74%)
Feb 04, 2022 168.04 169.10 167.99 168.86 9,619,617 +0.26(+0.15%)
Feb 03, 2022 168.31 168.82 168.60 10,650,007 -0.24(-0.14%)
Feb 02, 2022 168.34 169.12 168.16 168.84 9,069,769 +0.61(+0.36%)
Feb 01, 2022 168.57 168.85 167.87 168.23 9,748,112 +0.14(+0.08%)
Jan 31, 2022 167.79 168.14 168.09 8,533,196 +0.99(+0.59%)
Jan 28, 2022 166.56 167.46 166.37 167.10 9,782,593 -0.50(-0.30%)
Jan 27, 2022 168.02 169.09 167.32 167.60 15,869,228 -4.05(-2.36%)
Jan 26, 2022 171.39 171.72 169.48 171.65 17,786,246 -0.93(-0.54%)
Jan 25, 2022 171.95 173.15 171.78 172.58 17,293,914 +0.55(+0.32%)
Jan 24, 2022 171.78 172.14 170.85 172.03 15,727,862 +0.94(+0.55%)
Jan 21, 2022 172.04 172.12 170.74 171.09 10,991,020 -0.56(-0.33%)
Jan 20, 2022 172.31 172.60 171.59 171.65 9,535,696 -0.43(-0.25%)
Jan 19, 2022 170.39 172.19 170.20 172.08 15,759,433 +2.69(+1.59%)
Jan 18, 2022 169.64 170.00 169.09 169.39 9,322,782 -0.28(-0.17%)
Jan 14, 2022 169.67 0 -0.49(-0.29%)
Jan 13, 2022 170.09 170.22 169.27 170.16 7,029,068 -0.58(-0.34%)
Jan 12, 2022 170.19 170.75 170.01 170.74 6,258,862 +0.45(+0.26%)
Jan 11, 2022 168.44 170.31 168.37 170.29 8,368,325 +2.03(+1.21%)
Jan 10, 2022 167.36 168.30 167.31 168.26 7,014,788 +0.51(+0.30%)
Jan 07, 2022 167.37 168.01 166.86 167.75 8,192,152 +0.76(+0.46%)
Jan 06, 2022 167.16 167.75 166.86 166.99 10,900,946 -2.07(-1.22%)
Jan 05, 2022 170.62 170.93 168.90 169.06 8,707,163 -0.51(-0.30%)
Jan 04, 2022 168.90 169.72 168.73 169.57 6,957,282 +1.24(+0.74%)
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.