GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 05, 2020158.72158.72157.04158.01158.0116,018,000
Jun. 04, 2020161.14161.87159.84161.28161.2810,094,000
Jun. 03, 2020160.34160.90158.82159.60159.6017,000,500
Jun. 02, 2020163.89164.08161.86162.60162.6010,388,900
Jun. 01, 2020162.92163.74162.39163.66163.668,140,200
May 29, 2020162.58163.40162.32162.91162.9112,584,000
May 28, 2020162.12162.46160.90161.72161.729,758,500
May 27, 2020159.42161.34159.20161.18161.1813,063,500
May 26, 2020162.58162.58160.69160.89160.8913,972,000
May 22, 2020162.88163.47162.74163.21163.218,540,900
May 21, 2020163.46163.58161.37162.25162.2511,791,000
May 20, 2020164.54164.96163.89164.65164.6510,666,100
May 19, 2020163.60164.43163.04164.26164.268,535,800
May 18, 2020164.33164.50162.41162.69162.6914,137,900
May 15, 2020164.02164.80163.08163.93163.9313,918,800
May 14, 2020161.53163.34161.51163.01163.0117,084,400
May 13, 2020160.94161.62160.54161.58161.5810,950,400
May 12, 2020160.30160.95159.72160.04160.0410,406,000
May 11, 2020160.34160.71158.89159.42159.4211,207,400
May 08, 2020161.08162.00160.00160.42160.4212,244,600
May 07, 2020159.50161.96159.36161.39161.3913,691,700
May 06, 2020158.99159.81158.10158.95158.9513,352,000
May 05, 2020160.16161.10159.33161.02161.0210,563,100
May 04, 2020160.33160.95159.91160.34160.347,986,200
May 01, 2020158.00160.45157.80159.78159.7810,914,300
Apr. 30, 2020160.22160.82158.13158.80158.8013,628,100
Apr. 29, 2020160.10161.85159.76161.73161.7312,232,300
Apr. 28, 2020160.89160.98159.16160.84160.8410,383,000
Apr. 27, 2020161.88162.00160.41161.56161.569,033,500
Apr. 24, 2020163.13163.31160.89162.64162.6411,203,600
Apr. 23, 2020162.39163.60161.84163.34163.3414,928,500
Apr. 22, 2020160.50161.74160.42161.73161.7312,937,100
Apr. 21, 2020157.60159.21157.04158.61158.6112,478,100
Apr. 20, 2020158.62160.22158.46159.70159.7010,688,700
Apr. 17, 2020159.72160.07158.12158.57158.5714,652,700
Apr. 16, 2020161.88163.15160.65161.71161.719,233,200
Apr. 15, 2020161.80162.54160.81161.85161.8512,141,900
Apr. 14, 2020162.73164.42161.78162.68162.6817,095,100
Apr. 13, 2020159.17162.38158.63161.41161.4120,549,200
Apr. 09, 2020158.08159.08157.21158.69158.6918,123,000
Apr. 08, 2020155.91155.94154.59154.65154.657,600,800
Apr. 07, 2020155.33156.14154.38156.04156.049,195,400
Apr. 06, 2020154.16157.22153.96156.88156.8814,739,300
Apr. 03, 2020152.23153.09151.66152.65152.658,469,100
Apr. 02, 2020151.20152.50150.70151.90151.909,188,300
Apr. 01, 2020148.20150.08147.85149.45149.4511,827,400
Mar. 31, 2020151.36151.80147.97148.05148.0513,319,500
Mar. 30, 2020152.41153.08151.57152.92152.9212,080,900
Mar. 27, 2020153.00153.55152.00152.25152.259,824,600
Mar. 26, 2020153.31154.81152.08153.24153.2412,778,200
Mar. 25, 2020152.58152.88151.01151.30151.3016,457,200
Mar. 24, 2020153.50155.66152.05153.40153.4020,743,500
Mar. 23, 2020142.68146.93142.28146.30146.3028,275,200
Mar. 20, 2020140.71141.17139.14140.11140.1120,056,000
Mar. 19, 2020139.08140.50137.85138.04138.0420,828,900
Mar. 18, 2020141.75142.88138.50140.70140.7021,953,400
Mar. 17, 2020140.18146.20139.93143.56143.5624,490,300
Mar. 16, 2020137.56142.96136.12141.64141.6424,496,000
Mar. 13, 2020149.42149.60141.58143.28143.2835,177,200
Mar. 12, 2020151.53151.55146.85147.79147.7932,893,400
Mar. 11, 2020156.25156.50153.61153.93153.9318,159,900
Mar. 10, 2020156.18156.41154.39154.48154.4818,811,500
Mar. 09, 2020158.60159.37156.33157.81157.8124,868,700
Mar. 06, 2020158.33159.25154.54157.55157.5526,973,400
Mar. 05, 2020156.06157.62155.72157.49157.4917,973,500
Mar. 04, 2020154.40154.96153.70154.16154.1612,315,500
Mar. 03, 2020150.84155.24150.74153.89153.8928,687,700
Mar. 02, 2020150.00150.73149.04149.20149.2016,295,400
Feb. 28, 2020152.71152.77147.05148.38148.3842,707,100
Feb. 27, 2020155.58156.27153.90154.00154.0027,848,600
Feb. 26, 2020153.82155.28152.90153.97153.9717,912,500
Feb. 25, 2020155.12156.08152.91153.30153.3028,091,500
Feb. 24, 2020158.50158.53155.36156.09156.0927,171,000
Feb. 21, 2020154.43155.22154.18154.70154.7016,344,500
Feb. 20, 2020152.00152.83151.95152.41152.418,457,300
Feb. 19, 2020151.00151.82150.82151.79151.799,269,800
Feb. 18, 2020149.88151.09149.47150.91150.9111,524,900
Feb. 14, 2020148.74149.13148.63149.00149.005,345,400
Feb. 13, 2020148.24148.58147.95148.38148.387,082,100
Feb. 12, 2020147.42147.81147.16147.54147.545,040,600
Feb. 11, 2020148.03148.16147.01147.66147.665,179,400
Feb. 10, 2020148.21148.45147.91148.17148.175,793,600
Feb. 07, 2020147.83148.18147.34147.79147.796,379,300
Feb. 06, 2020147.28147.63147.00147.40147.404,819,800
Feb. 05, 2020146.38146.81146.16146.61146.616,160,700
Feb. 04, 2020146.97147.03145.80146.43146.4310,525,600
Feb. 03, 2020148.66148.78147.68148.36148.369,115,100
Jan. 31, 2020148.88149.68148.81149.33149.3314,788,300
Jan. 30, 2020148.69149.31148.01148.47148.479,119,500
Jan. 29, 2020147.70148.56147.61148.46148.465,013,100
Jan. 28, 2020148.36148.56147.53147.66147.667,543,100
Jan. 27, 2020149.24149.32148.46148.99148.999,988,100
Jan. 24, 2020146.90148.38146.89147.98147.989,919,900
Jan. 23, 2020147.00147.62146.62147.12147.128,419,800
Jan. 22, 2020146.68146.81146.38146.79146.794,778,200
Jan. 21, 2020145.77146.86145.55146.74146.746,086,100
Jan. 17, 2020146.51146.99146.31146.58146.5811,121,100
Jan. 16, 2020146.27146.47145.76146.31146.316,069,100
Jan. 15, 2020146.21146.73145.82146.54146.546,510,000
Jan. 14, 2020145.42145.81145.08145.69145.696,589,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...