Canada Markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
168.93+1.16 (+0.69%)
At close: 4:00PM EDT
169.04 +0.11 (+0.07%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 25, 2021168.66169.21168.53168.93168.934,649,048
Oct. 22, 2021168.67169.54166.67167.77167.7710,701,400
Oct. 21, 2021166.70166.94166.24166.75166.754,412,400
Oct. 20, 2021166.21167.11165.93166.90166.905,022,000
Oct. 19, 2021166.50166.50165.20165.45165.456,588,500
Oct. 18, 2021165.42165.59164.81164.92164.924,029,600
Oct. 15, 2021165.39166.09165.10165.33165.338,698,300
Oct. 14, 2021168.19168.22167.71168.00168.005,081,400
Oct. 13, 2021165.28167.92165.28167.59167.5911,113,800
Oct. 12, 2021164.57165.44164.31164.66164.665,453,000
Oct. 11, 2021164.04164.58163.91163.92163.923,820,100
Oct. 08, 2021166.32166.42164.14164.23164.238,535,500
Oct. 07, 2021164.02164.85163.96164.16164.164,791,500
Oct. 06, 2021164.23165.06164.15165.03165.036,067,200
Oct. 05, 2021163.94164.85163.49164.59164.595,617,300
Oct. 04, 2021163.69165.54163.47165.36165.367,651,700
Oct. 01, 2021164.27164.96163.89164.59164.596,654,700
Sep. 30, 2021162.66164.95162.34164.22164.2210,572,900
Sep. 29, 2021162.35162.74160.97161.32161.328,360,700
Sep. 28, 2021162.73162.82161.73162.05162.059,282,800
Sep. 27, 2021163.85164.36163.51163.64163.644,943,000
Sep. 24, 2021163.00164.00162.74163.30163.306,937,500
Sep. 23, 2021164.10164.20163.27163.51163.518,451,900
Sep. 22, 2021165.89167.15165.03165.42165.429,777,800
Sep. 21, 2021165.81166.63165.49166.04166.047,181,500
Sep. 20, 2021164.29165.28164.07164.94164.947,566,600
Sep. 17, 2021163.86164.32163.40163.77163.778,369,700
Sep. 16, 2021164.38164.44163.23164.03164.0311,780,400
Sep. 15, 2021168.13168.36167.45167.83167.835,624,900
Sep. 14, 2021168.22169.16167.48168.82168.827,922,900
Sep. 13, 2021167.45168.22167.40167.74167.745,474,300
Sep. 10, 2021167.81168.08167.15167.18167.187,421,900
Sep. 09, 2021168.17168.28166.83168.03168.036,641,400
Sep. 08, 2021168.02168.08166.70167.29167.296,576,000
Sep. 07, 2021169.56169.78167.63167.71167.7110,004,600
Sep. 03, 2021170.59171.55170.15171.06171.068,353,300
Sep. 02, 2021169.50169.63168.82169.25169.254,599,800
Sep. 01, 2021169.94170.00169.16169.70169.704,764,900
Aug. 31, 2021169.23169.92168.75169.69169.696,336,000
Aug. 30, 2021169.66169.84169.09169.35169.353,768,600
Aug. 27, 2021167.58170.19166.87170.19170.1910,034,900
Aug. 26, 2021167.21168.21166.83167.67167.674,371,900
Aug. 25, 2021167.88167.92166.74167.48167.485,588,800
Aug. 24, 2021169.04169.27168.52168.65168.654,519,200
Aug. 23, 2021168.82168.91167.96168.73168.738,190,500
Aug. 20, 2021166.80167.14166.36166.70166.707,154,000
Aug. 19, 2021167.24167.29166.16166.61166.616,934,300
Aug. 18, 2021167.24167.51166.26167.10167.107,697,900
Aug. 17, 2021167.29167.73166.56166.97166.977,107,000
Aug. 16, 2021166.73167.39166.59167.22167.227,776,500
Aug. 13, 2021165.02166.46164.89166.39166.397,423,400
Aug. 12, 2021163.65164.10162.93164.04164.045,211,700
Aug. 11, 2021163.15164.17162.68164.00164.007,382,400
Aug. 10, 2021161.39162.11160.68161.77161.776,870,800
Aug. 09, 2021163.01163.29161.26161.72161.7211,547,000
Aug. 06, 2021165.84165.93164.55164.64164.6413,542,400
Aug. 05, 2021169.37169.44168.20168.86168.868,015,000
Aug. 04, 2021171.28171.40168.99169.53169.539,796,300
Aug. 03, 2021169.42169.83169.21169.49169.495,402,300
Aug. 02, 2021169.30170.25169.10169.61169.6110,783,200
Jul. 30, 2021170.72170.99169.38169.82169.827,387,700
Jul. 29, 2021170.70171.52170.67171.17171.178,119,600
Jul. 28, 2021168.26169.38167.72169.29169.297,905,800
Jul. 27, 2021168.73168.91167.93168.44168.446,300,200
Jul. 26, 2021168.58168.86168.08168.16168.165,229,800
Jul. 23, 2021168.50168.88167.95168.56168.565,831,500
Jul. 22, 2021168.49169.19168.06169.09169.094,793,600
Jul. 21, 2021168.33169.00168.14168.76168.764,622,600
Jul. 20, 2021170.51170.80168.92169.39169.396,540,100
Jul. 19, 2021169.51169.91168.89169.61169.616,707,400
Jul. 16, 2021170.65170.95169.28169.41169.419,460,300
Jul. 15, 2021170.89171.30170.34171.07171.076,520,100
Jul. 14, 2021170.91171.04170.28171.04171.048,830,300
Jul. 13, 2021169.51169.90168.93169.22169.227,040,300
Jul. 12, 2021168.70169.16167.64169.00169.007,315,400
Jul. 09, 2021168.84169.62168.66169.21169.214,997,400
Jul. 08, 2021169.82169.86167.91168.65168.657,244,300
Jul. 07, 2021168.72169.23168.19168.76168.767,108,900
Jul. 06, 2021169.27169.65167.54168.12168.127,932,100
Jul. 02, 2021167.35167.72166.40167.29167.297,873,600
Jul. 01, 2021166.65166.88165.50166.20166.207,430,500
Jun. 30, 2021164.57166.10164.29165.63165.637,955,800
Jun. 29, 2021164.34165.28164.01164.83164.837,451,400
Jun. 28, 2021166.68166.91166.36166.58166.586,508,900
Jun. 25, 2021167.45167.53166.29166.59166.597,473,700
Jun. 24, 2021167.00167.23166.01166.04166.046,903,400
Jun. 23, 2021166.97168.03165.97166.14166.148,474,300
Jun. 22, 2021166.35166.92166.01166.25166.257,223,900
Jun. 21, 2021166.52167.22166.00166.95166.958,371,000
Jun. 18, 2021166.14166.72164.87164.93164.9315,744,300
Jun. 17, 2021167.02167.62165.44165.85165.8527,232,200
Jun. 16, 2021173.91174.47171.03171.11171.1116,919,700
Jun. 15, 2021174.78174.92173.34174.05174.057,550,200
Jun. 14, 2021173.16175.06172.95174.71174.717,733,600
Jun. 11, 2021176.33176.57175.48175.74175.747,836,900
Jun. 10, 2021176.70177.85176.48177.74177.749,896,600
Jun. 09, 2021177.38177.80176.78176.98176.986,346,100
Jun. 08, 2021177.23177.54176.37177.32177.325,905,800
Jun. 07, 2021176.96177.90176.63177.87177.877,709,100
Jun. 04, 2021176.65177.57176.61177.16177.168,375,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...