Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
216.62+0.70 (+0.32%)
At close: 04:00PM EDT
216.88 +0.26 (+0.12%)
After hours: 07:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024216.77217.07215.53216.62216.626,163,300
Apr 25, 2024214.47217.05214.34215.92215.926,606,500
Apr 24, 2024214.76216.35214.36214.64214.645,741,100
Apr 23, 2024213.96215.86213.87215.04215.0410,730,300
Apr 22, 2024216.35216.96215.14215.57215.5713,404,300
Apr 19, 2024220.49222.36220.08221.03221.038,369,000
Apr 18, 2024221.31221.46219.31220.34220.346,496,900
Apr 17, 2024221.05221.76218.52219.59219.5911,521,100
Apr 16, 2024220.18221.99218.78221.22221.2210,746,100
Apr 15, 2024217.94221.03215.16220.95220.9513,239,000
Apr 12, 2024221.87225.09216.02216.89216.8930,876,600
Apr 11, 2024216.85219.84215.89219.80219.8011,415,200
Apr 10, 2024215.37217.78214.68215.61215.6113,317,500
Apr 09, 2024217.81218.86216.45217.67217.6713,079,300
Apr 08, 2024215.98216.81214.61216.48216.4810,331,400
Apr 05, 2024212.49215.74212.22215.14215.1413,363,400
Apr 04, 2024212.00213.45211.02211.52211.5212,307,300
Apr 03, 2024210.57212.83210.30212.74212.7411,416,200
Apr 02, 2024209.07211.03208.36210.89210.8913,421,100
Apr 01, 2024208.68208.73206.29207.82207.8213,677,100
Mar 28, 2024204.54206.05203.87205.72205.729,194,500
Mar 27, 2024202.32203.22202.32203.10203.106,041,000
Mar 26, 2024202.65202.76201.07201.64201.645,752,700
Mar 25, 2024201.19201.95200.97200.99200.994,034,800
Mar 22, 2024201.32201.86199.72200.35200.356,913,600
Mar 21, 2024203.88203.92200.60201.97201.977,396,500
Mar 20, 2024199.16202.66199.12202.18202.189,593,800
Mar 19, 2024199.62199.81198.94199.80199.804,657,500
Mar 18, 2024199.66200.15199.51200.03200.037,206,800
Mar 15, 2024199.94200.63199.57199.71199.714,551,500
Mar 14, 2024200.37200.47199.34200.35200.356,865,000
Mar 13, 2024200.44201.86200.35201.19201.195,930,000
Mar 12, 2024200.42200.63199.16199.79199.799,436,600
Mar 11, 2024201.71202.41201.46202.00202.007,329,600
Mar 08, 2024200.89203.30200.45201.63201.6313,516,800
Mar 07, 2024199.54200.11198.91199.94199.948,403,700
Mar 06, 2024198.08199.30197.44198.81198.8110,459,300
Mar 05, 2024197.44198.14196.65197.19197.199,672,200
Mar 04, 2024194.15196.33193.88196.01196.0112,216,300
Mar 01, 2024190.27193.40189.44192.89192.8913,404,800
Feb 29, 2024189.64189.92189.23189.31189.316,848,600
Feb 28, 2024188.34188.52188.03188.34188.342,824,100
Feb 27, 2024188.58188.72187.88188.00188.005,165,400
Feb 26, 2024187.79188.36187.53188.20188.204,491,900
Feb 23, 2024187.56189.18187.46188.62188.626,827,300
Feb 22, 2024187.56187.64187.05187.56187.564,550,800
Feb 21, 2024187.88188.04187.10187.48187.485,790,000
Feb 20, 2024187.96188.03187.40187.47187.475,531,200
Feb 16, 2024185.08186.67184.84186.34186.346,516,800
Feb 15, 2024185.60186.02185.10185.66185.666,228,900
Feb 14, 2024184.27184.88183.78184.42184.427,031,600
Feb 13, 2024185.35185.38184.33184.53184.539,525,800
Feb 12, 2024186.60187.27186.36187.11187.114,706,300
Feb 09, 2024187.56187.77187.14187.60187.604,412,600
Feb 08, 2024187.91188.53187.82188.33188.333,873,300
Feb 07, 2024188.45189.39188.28188.50188.506,276,900
Feb 06, 2024187.94188.85187.74188.55188.554,866,100
Feb 05, 2024186.88187.82186.70187.57187.575,436,100
Feb 02, 2024188.07188.87187.85188.61188.617,337,000
Feb 01, 2024189.71191.36188.99190.41190.4110,278,100
Jan 31, 2024189.37190.46188.13188.45188.457,886,100
Jan 30, 2024189.70189.83187.98188.59188.594,976,500
Jan 29, 2024188.31188.54187.19188.33188.335,629,700
Jan 26, 2024187.27187.38186.76187.01187.015,064,800
Jan 25, 2024187.34187.64186.46187.14187.144,651,000
Jan 24, 2024188.33188.37186.32186.40186.406,085,400
Jan 23, 2024187.45188.15187.28187.95187.955,040,800
Jan 22, 2024187.23187.76186.85187.22187.224,397,500
Jan 19, 2024188.26188.30187.44187.93187.935,719,100
Jan 18, 2024186.36187.40186.30187.37187.374,685,200
Jan 17, 2024187.31187.42185.45185.84185.848,643,200
Jan 16, 2024189.15189.26187.54187.91187.916,548,100
Jan 12, 2024190.67191.08189.16189.71189.716,831,400
Jan 11, 2024188.02188.55186.56187.87187.876,831,100
Jan 10, 2024188.14188.44187.21187.50187.504,504,700
Jan 09, 2024188.68188.78187.73187.93187.934,437,300
Jan 08, 2024187.21188.74187.11187.87187.876,215,000
Jan 05, 2024189.68191.26189.08189.35189.357,481,200
Jan 04, 2024189.08189.75188.69189.32189.324,416,700
Jan 03, 2024188.77189.86188.16189.13189.138,661,600
Jan 02, 2024191.44191.89190.50190.72190.726,025,600
Dec 29, 2023190.99191.64190.74191.17191.174,610,300
Dec 28, 2023192.34192.89191.44191.47191.476,171,500
Dec 27, 2023191.77193.18191.54192.59192.595,813,300
Dec 26, 2023190.97191.74190.40191.72191.724,502,700
Dec 22, 2023191.60191.88190.07190.27190.277,175,400
Dec 21, 2023189.21189.62188.75189.43189.434,620,000
Dec 20, 2023188.69188.96188.09188.10188.106,002,400
Dec 19, 2023188.23189.72188.13189.13189.136,025,600
Dec 18, 2023187.50188.49187.24187.85187.855,358,000
Dec 15, 2023188.52188.96186.82187.00187.008,323,800
Dec 14, 2023188.86189.82188.08188.73188.739,107,200
Dec 13, 2023183.82187.66183.38187.63187.6310,635,500
Dec 12, 2023183.84183.98183.26183.49183.495,056,900
Dec 11, 2023184.50184.53183.15183.59183.598,519,500
Dec 08, 2023185.93186.78184.90185.64185.647,880,300
Dec 07, 2023188.45188.59187.26188.15188.155,802,000
Dec 06, 2023188.32188.46187.50187.84187.845,778,600
Dec 05, 2023187.55187.88186.30187.15187.157,027,700
Dec 04, 2023189.60190.38187.26187.86187.8618,460,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...