Canada markets open in 54 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
179.06+0.51 (+0.29%)
At close: 4:00PM EDT

177.20 -1.82 (-1.02%)
Before hours: 8:35AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 2020178.71179.43178.51179.02179.025,795,800
Oct. 26, 2020178.75179.14178.22178.55178.555,105,100
Oct. 23, 2020179.09179.20177.76178.64178.645,919,300
Oct. 22, 2020178.88179.03177.72178.83178.838,377,000
Oct. 21, 2020180.47181.31180.23180.60180.607,548,100
Oct. 20, 2020178.54179.67178.08179.25179.257,121,400
Oct. 19, 2020179.41179.48178.37178.39178.396,084,400
Oct. 16, 2020179.22179.32178.13178.30178.307,260,700
Oct. 15, 2020177.71179.15177.59178.92178.926,815,400
Oct. 14, 2020179.09179.59178.27178.27178.279,100,900
Oct. 13, 2020178.56178.60177.10177.72177.728,384,300
Oct. 12, 2020180.57180.83180.19180.56180.564,843,000
Oct. 09, 2020180.13181.17179.93181.08181.0815,979,800
Oct. 08, 2020178.18178.45176.67177.85177.856,530,800
Oct. 07, 2020177.09177.42176.43177.22177.226,410,900
Oct. 06, 2020180.16180.37177.05177.30177.308,632,800
Oct. 05, 2020179.02180.14178.90179.41179.416,969,600
Oct. 02, 2020178.69179.29178.16178.54178.547,488,500
Oct. 01, 2020178.71179.50178.04178.70178.7010,402,800
Sep. 30, 2020177.71178.61176.66177.12177.128,351,100
Sep. 29, 2020177.19178.33176.95178.19178.198,718,500
Sep. 28, 2020175.83176.81175.09176.70176.707,109,700
Sep. 25, 2020174.41175.30173.89174.94174.946,779,200
Sep. 24, 2020174.36176.24173.77175.44175.4411,759,200
Sep. 23, 2020176.98177.26174.10174.79174.7918,134,000
Sep. 22, 2020179.63180.02178.11178.65178.657,977,900
Sep. 21, 2020179.84180.29176.75179.52179.5217,436,100
Sep. 18, 2020183.07184.09182.64183.20183.209,959,700
Sep. 17, 2020181.92183.09181.48182.96182.968,836,200
Sep. 16, 2020184.98185.01183.33183.97183.9712,702,400
Sep. 15, 2020184.46184.67182.92183.45183.457,993,700
Sep. 14, 2020183.57184.30183.39183.89183.899,709,500
Sep. 11, 2020183.14183.55182.01182.45182.457,662,300
Sep. 10, 2020184.23184.68182.28182.46182.469,143,600
Sep. 09, 2020182.50183.22182.19183.05183.058,424,100
Sep. 08, 2020179.50182.27179.02181.29181.2913,229,200
Sep. 04, 2020180.95182.10180.05181.64181.6411,567,900
Sep. 03, 2020182.30182.82180.49181.14181.1412,148,100
Sep. 02, 2020183.75183.86181.50182.62182.6211,536,900
Sep. 01, 2020186.99186.99184.33185.05185.0510,689,100
Aug. 31, 2020184.79185.53184.28184.83184.8310,251,200
Aug. 28, 2020183.98185.40183.40184.39184.3913,200,800
Aug. 27, 2020185.00185.17179.37181.24181.2416,299,200
Aug. 26, 2020180.26183.58180.20183.36183.3612,715,800
Aug. 25, 2020181.06181.25179.73181.22181.2210,056,100
Aug. 24, 2020182.91182.93180.69181.00181.0011,605,800
Aug. 21, 2020182.14182.81180.47182.03182.0312,713,700
Aug. 20, 2020181.19183.71180.93183.50183.5016,692,200
Aug. 19, 2020187.21187.46181.71182.24182.2424,646,900
Aug. 18, 2020189.18189.40185.63188.18188.1816,291,600
Aug. 17, 2020184.69187.01184.66186.50186.5015,709,800
Aug. 14, 2020183.44183.72181.49182.54182.5411,792,000
Aug. 13, 2020181.56184.70181.36183.33183.3318,596,800
Aug. 12, 2020182.61183.10179.04179.10179.1028,779,400
Aug. 11, 2020183.57183.98179.43179.94179.9445,355,000
Aug. 10, 2020191.20192.61189.66190.15190.1519,047,200
Aug. 07, 2020192.71192.96189.33190.81190.8124,557,700
Aug. 06, 2020193.74194.45192.52193.89193.8920,640,100
Aug. 05, 2020191.65193.13190.62191.35191.3527,193,700
Aug. 04, 2020185.61189.60185.21189.59189.5920,773,200
Aug. 03, 2020185.05185.82184.20185.64185.6412,897,000
Jul. 31, 2020184.51185.75184.17185.43185.4315,885,000
Jul. 30, 2020183.44184.33182.13183.76183.7618,061,200
Jul. 29, 2020184.01186.14182.39185.13185.1325,640,100
Jul. 28, 2020182.02184.26181.42183.75183.7521,164,600
Jul. 27, 2020181.85182.83181.53182.23182.2321,115,600
Jul. 24, 2020179.14179.16178.20178.70178.7015,601,300
Jul. 23, 2020176.17178.41175.65177.18177.1823,006,800
Jul. 22, 2020174.05175.77173.76175.63175.6318,712,500
Jul. 21, 2020172.53173.25172.31173.00173.0012,864,600
Jul. 20, 2020170.76171.07170.27170.94170.9410,095,500
Jul. 17, 2020169.94170.27169.61170.12170.1210,296,000
Jul. 16, 2020169.80170.00168.65168.73168.7310,242,400
Jul. 15, 2020169.62170.43169.39170.34170.347,533,800
Jul. 14, 2020168.97170.20168.81170.19170.199,812,700
Jul. 13, 2020170.29170.42169.16169.40169.4011,095,900
Jul. 10, 2020169.95170.15168.57169.19169.198,218,000
Jul. 09, 2020170.48170.64168.78169.63169.6313,327,400
Jul. 08, 2020170.32170.86169.78170.09170.0911,662,700
Jul. 07, 2020167.41169.04167.38169.04169.0411,633,100
Jul. 06, 2020167.75168.00167.19167.98167.987,265,700
Jul. 02, 2020166.20167.24166.02166.98166.988,753,500
Jul. 01, 2020167.05167.06165.34166.62166.6213,214,800
Jun. 30, 2020166.31167.99166.19167.37167.3712,762,300
Jun. 29, 2020166.56166.80166.18166.63166.636,735,700
Jun. 26, 2020164.87166.56164.22166.54166.549,753,500
Jun. 25, 2020165.89165.91165.16165.80165.807,093,800
Jun. 24, 2020166.01166.99165.45165.90165.9010,901,400
Jun. 23, 2020165.63166.52165.52166.48166.4812,137,300
Jun. 22, 2020165.06165.73164.41165.09165.0912,385,600
Jun. 19, 2020162.87164.09162.78164.03164.0312,187,400
Jun. 18, 2020162.20162.32161.44162.24162.245,397,600
Jun. 17, 2020162.00162.62161.77162.56162.564,752,800
Jun. 16, 2020161.85162.69161.36162.25162.257,964,000
Jun. 15, 2020160.52162.56160.16162.33162.338,532,500
Jun. 12, 2020163.41163.88162.56162.62162.626,892,000
Jun. 11, 2020163.35164.06161.97162.39162.3911,673,900
Jun. 10, 2020162.10163.63160.52163.57163.5713,009,300
Jun. 09, 2020161.10161.78160.87161.26161.269,045,600
Jun. 08, 2020158.90159.86158.47159.72159.729,244,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...