Canada Markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
220.63+2.30 (+1.05%)
At close: 04:00PM EDT
220.95 +0.32 (+0.15%)
After hours: 07:59PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024219.96221.04219.70220.63220.636,327,100
Jul 25, 2024219.02219.26217.52218.33218.339,777,100
Jul 24, 2024223.47224.88221.74221.80221.806,838,800
Jul 23, 2024222.34222.75221.86222.58222.584,435,700
Jul 22, 2024221.58221.92220.40221.80221.805,334,100
Jul 19, 2024221.52222.68221.41221.73221.738,666,000
Jul 18, 2024227.71228.32225.57225.78225.785,485,500
Jul 17, 2024228.79229.65226.67227.23227.238,620,500
Jul 16, 2024225.45228.29225.30228.29228.2911,070,700
Jul 15, 2024223.39225.59223.02223.83223.835,719,300
Jul 12, 2024222.03223.62221.86223.11223.115,179,300
Jul 11, 2024222.65224.15221.48223.25223.259,322,000
Jul 10, 2024220.14220.71219.16219.36219.365,556,200
Jul 09, 2024218.57219.29217.27218.56218.563,901,500
Jul 08, 2024219.64220.04217.41218.19218.195,790,800
Jul 05, 2024219.58221.28219.58220.93220.935,950,600
Jul 03, 2024217.34218.74217.33217.99217.995,055,300
Jul 02, 2024215.33216.08214.62215.56215.564,921,700
Jul 01, 2024215.25216.00214.49215.57215.573,797,900
Jun 28, 2024215.64215.81214.82215.01215.013,955,100
Jun 27, 2024214.71215.50214.45214.99214.994,977,800
Jun 26, 2024212.39213.11212.12212.58212.584,690,300
Jun 25, 2024214.96215.31214.12214.56214.563,847,700
Jun 24, 2024215.55215.94215.20215.63215.634,626,900
Jun 21, 2024217.83217.90214.26214.78214.788,935,400
Jun 20, 2024216.32218.74216.15218.16218.167,290,500
Jun 18, 2024214.38215.83214.04215.47215.474,921,400
Jun 17, 2024214.90215.24213.60214.61214.613,877,700
Jun 14, 2024215.34216.04214.98215.73215.737,076,500
Jun 13, 2024214.44214.96212.26212.97212.975,861,100
Jun 12, 2024216.47216.55214.20214.72214.725,911,900
Jun 11, 2024213.95214.38213.24214.15214.154,004,100
Jun 10, 2024213.13214.02212.76213.54213.544,219,600
Jun 07, 2024215.07215.19211.54211.60211.6012,195,100
Jun 06, 2024218.36219.97218.10219.43219.435,283,900
Jun 05, 2024216.69218.08215.93217.82217.825,479,200
Jun 04, 2024216.24216.24214.20215.27215.275,509,400
Jun 03, 2024215.92217.82215.54217.22217.226,172,600
May 31, 2024217.77217.96214.65215.30215.305,617,200
May 30, 2024216.69217.51216.41216.57216.573,071,300
May 29, 2024216.92217.16216.12216.16216.164,185,000
May 28, 2024218.43218.59217.21218.19218.193,809,700
May 24, 2024216.96217.21215.74215.92215.924,208,800
May 23, 2024218.78219.23215.66215.72215.729,537,900
May 22, 2024223.09223.24219.74220.11220.118,903,100
May 21, 2024224.77225.21223.70224.23224.234,002,600
May 20, 2024223.79225.66223.02224.56224.565,990,900
May 17, 2024222.18223.85221.67223.66223.6610,481,900
May 16, 2024220.14220.59219.41220.03220.034,301,700
May 15, 2024219.06221.19217.65220.89220.899,297,700
May 14, 2024217.31218.38216.98218.09218.094,662,700
May 13, 2024217.06217.31215.80216.26216.264,896,300
May 10, 2024219.22219.60218.08218.71218.718,700,900
May 09, 2024214.48216.95214.44216.95216.957,732,500
May 08, 2024213.62214.80213.50213.58213.584,462,700
May 07, 2024214.52214.93213.88214.21214.215,660,700
May 06, 2024215.14215.91214.47215.20215.206,840,500
May 03, 2024212.89213.23210.71212.96212.968,679,900
May 02, 2024211.90213.71211.49213.13213.136,287,000
May 01, 2024212.96215.50212.41213.79213.7910,373,900
Apr 30, 2024213.38214.13211.80211.87211.8711,248,600
Apr 29, 2024216.02217.22215.25216.18216.186,409,900
Apr 26, 2024216.77217.07215.53216.62216.626,268,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...