Canada markets open in 24 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
212.97-1.75 (-0.82%)
At close: 04:00PM EDT
215.58 +2.61 (+1.23%)
Pre-Market: 09:05AM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 2024214.44214.96212.26212.97212.975,639,600
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...