Canada Markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
168.32-0.14 (-0.08%)
At close: 04:00PM EDT
168.84 +0.52 (+0.31%)
After hours: 07:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022167.14168.68166.96168.32168.3211,379,500
Jun 30, 2022169.51169.96168.24168.46168.469,144,400
Jun 29, 2022170.58170.70169.17169.49169.494,785,600
Jun 28, 2022170.07170.21169.51169.62169.622,982,700
Jun 27, 2022170.60170.67169.75169.90169.905,719,700
Jun 24, 2022170.24170.74169.85170.09170.096,138,700
Jun 23, 2022171.39172.13169.90170.26170.266,535,300
Jun 22, 2022171.61172.30171.10171.31171.316,558,700
Jun 21, 2022171.06171.91170.47170.63170.635,608,500
Jun 17, 2022172.15172.30170.97171.27171.277,405,100
Jun 16, 2022170.56172.77170.17172.69172.698,823,600
Jun 15, 2022170.40171.84169.08170.77170.779,000,300
Jun 14, 2022169.61169.73168.30168.57168.577,347,900
Jun 13, 2022171.18171.34169.61169.93169.9313,265,200
Jun 10, 2022170.89174.94170.46174.54174.5416,848,600
Jun 09, 2022172.45172.59171.58172.23172.234,701,100
Jun 08, 2022172.89173.45172.67172.78172.785,140,800
Jun 07, 2022172.11173.05171.99172.94172.943,860,000
Jun 06, 2022172.81172.89171.65171.82171.823,766,000
Jun 03, 2022173.53173.97172.25172.58172.585,518,800
Jun 02, 2022173.66174.45173.49174.35174.355,623,100
Jun 01, 2022172.21172.53171.39172.23172.236,946,500
May 31, 2022172.71173.07171.08171.14171.146,244,000
May 27, 2022173.49173.52172.64172.85172.853,847,900
May 26, 2022172.13172.93171.76172.76172.766,467,000
May 25, 2022172.79173.16171.73173.08173.084,595,900
May 24, 2022173.47174.41173.35174.13174.136,794,000
May 23, 2022173.13173.38172.28172.83172.835,518,500
May 20, 2022171.71172.24170.89172.03172.036,578,100
May 19, 2022171.55172.52170.89171.91171.9110,580,300
May 18, 2022169.01170.21168.81169.42169.427,472,900
May 17, 2022170.44170.53169.14169.33169.336,441,100
May 16, 2022168.43170.43168.34170.40170.407,319,300
May 13, 2022168.31169.62168.01168.79168.7913,031,100
May 12, 2022172.07172.40169.90170.17170.1711,626,800
May 11, 2022172.51173.32172.20172.82172.829,179,600
May 10, 2022173.80173.96171.20171.42171.4211,010,400
May 09, 2022174.27174.27172.79172.88172.8810,742,400
May 06, 2022175.39176.56174.86175.42175.427,643,300
May 05, 2022177.56177.61174.66175.13175.1312,794,200
May 04, 2022174.32176.35173.67175.80175.8010,491,700
May 03, 2022173.89175.21173.85174.09174.097,214,300
May 02, 2022173.61174.65172.98173.63173.6314,318,600
Apr 29, 2022178.07178.62176.71176.91176.917,719,700
Apr 28, 2022175.92176.97175.69176.93176.936,381,100
Apr 27, 2022176.46176.64175.50175.98175.988,854,700
Apr 26, 2022177.95178.30176.92177.32177.329,042,400
Apr 25, 2022177.17177.51176.48177.05177.0513,073,700
Apr 22, 2022180.72181.61179.74180.29180.299,147,000
Apr 21, 2022181.77182.32180.78182.06182.069,639,800
Apr 20, 2022181.59182.72181.35182.71182.717,038,600
Apr 19, 2022183.19183.65181.33181.82181.8212,585,600
Apr 18, 2022185.95186.10184.39184.61184.618,886,700
Apr 14, 2022184.28184.41182.88184.04184.0411,567,200
Apr 13, 2022184.50184.94184.13184.65184.658,651,600
Apr 12, 2022184.04184.64182.96183.77183.7712,024,600
Apr 11, 2022183.17183.33181.11182.37182.3710,071,300
Apr 08, 2022180.52181.82180.52181.47181.4710,655,700
Apr 07, 2022179.87180.88179.80180.34180.3410,140,600
Apr 06, 2022179.78180.31178.70179.66179.668,942,100
Apr 05, 2022180.91181.49178.93179.24179.2410,828,500
Apr 04, 2022180.24180.81179.58180.37180.377,063,100
Apr 01, 2022179.55180.46178.98179.50179.5013,034,400
Mar 31, 2022180.91181.96180.56180.65180.659,844,400
Mar 30, 2022179.76180.92179.68180.58180.588,361,300
Mar 29, 2022177.02179.33176.69179.14179.1410,458,900
Mar 28, 2022180.38181.33178.85179.06179.069,489,700
Mar 25, 2022181.81183.13181.35182.38182.387,911,100
Mar 24, 2022182.35183.51181.77183.13183.1310,970,100
Mar 23, 2022180.29181.89179.76181.81181.8112,557,300
Mar 22, 2022179.60179.71178.32179.36179.369,621,800
Mar 21, 2022179.33181.29179.32180.67180.6710,582,200
Mar 18, 2022179.93180.93179.04179.30179.3013,996,500
Mar 17, 2022181.16182.03180.65180.89180.8910,954,100
Mar 16, 2022179.13180.12176.87180.01180.0117,548,100
Mar 15, 2022179.10180.27178.01178.89178.8916,962,300
Mar 14, 2022183.03183.29181.95182.30182.3013,186,400
Mar 11, 2022183.74185.78183.44185.09185.0914,824,700
Mar 10, 2022186.88187.38184.99186.40186.4018,455,200
Mar 09, 2022186.04187.23184.76185.82185.8226,839,700
Mar 08, 2022188.35193.30188.26191.51191.5147,347,700
Mar 07, 2022184.45186.64184.22186.41186.4127,951,800
Mar 04, 2022182.11183.98181.36183.68183.6822,390,100
Mar 03, 2022179.96181.30179.50180.80180.8015,164,400
Mar 02, 2022180.13180.71178.79179.73179.7319,727,200
Mar 01, 2022179.05181.76179.03181.62181.6221,942,100
Feb 28, 2022178.86178.99176.50178.38178.3816,055,800
Feb 25, 2022176.42176.79175.79176.55176.5511,530,900
Feb 24, 2022182.59182.60175.27177.14177.1432,726,000
Feb 23, 2022177.39178.39177.36178.29178.2911,772,200
Feb 22, 2022177.67178.07176.82177.49177.4914,960,500
Feb 18, 2022177.07177.25176.51177.12177.1212,760,700
Feb 17, 2022176.70177.53176.39177.25177.2518,612,500
Feb 16, 2022173.49174.86173.48174.86174.8612,772,100
Feb 15, 2022173.10173.34172.39173.08173.0812,603,600
Feb 14, 2022173.78175.00173.68174.74174.7413,650,700
Feb 11, 2022170.75174.20170.71173.81173.8125,741,500
Feb 10, 2022170.52171.99170.46170.56170.5610,693,500
Feb 09, 2022170.68171.42170.55171.21171.218,002,800
Feb 08, 2022170.10170.78169.95170.63170.635,802,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...