GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023181.01181.30180.09180.92180.925,791,600
May 25, 2023181.18181.31180.10180.20180.206,919,200
May 24, 2023183.54183.54181.77181.95181.956,732,900
May 23, 2023182.78183.76182.48183.43183.436,345,000
May 22, 2023183.22183.84182.91183.21183.214,834,300
May 19, 2023182.25184.34181.81183.64183.648,432,300
May 18, 2023182.10182.28181.34181.84181.848,812,600
May 17, 2023184.31184.45183.48184.23184.237,474,300
May 16, 2023186.58186.82184.46184.87184.879,519,500
May 15, 2023187.30187.88187.03187.21187.215,518,100
May 12, 2023187.43187.92186.58186.81186.817,084,400
May 11, 2023188.44188.81186.86187.13187.138,245,500
May 10, 2023188.98189.64187.82188.75188.759,392,100
May 09, 2023188.12189.33188.07189.02189.027,098,800
May 08, 2023187.82188.67187.49187.69187.696,075,400
May 05, 2023186.56187.58185.77187.46187.4612,507,000
May 04, 2023188.86191.36188.81190.44190.4414,146,800
May 03, 2023187.61189.21186.93189.11189.1111,133,800
May 02, 2023184.65187.64184.52187.52187.5214,680,600
May 01, 2023186.05186.22183.91183.97183.977,997,700
Apr 28, 2023184.79185.38184.17184.80184.806,700,400
Apr 27, 2023183.90184.99183.38184.75184.759,107,400
Apr 26, 2023186.63186.65184.30184.74184.748,203,600
Apr 25, 2023184.84186.22184.30185.75185.758,451,900
Apr 24, 2023184.07185.03183.46184.81184.818,303,400
Apr 21, 2023184.98185.68183.22184.25184.2510,698,700
Apr 20, 2023186.14187.03185.78186.09186.095,789,900
Apr 19, 2023184.35185.58184.28185.36185.367,373,500
Apr 18, 2023185.24186.99185.04186.25186.258,056,900
Apr 17, 2023185.89185.93184.10185.53185.537,468,100
Apr 14, 2023188.08188.49185.17186.36186.3613,272,500
Apr 13, 2023189.76190.41188.99189.72189.7214,060,100
Apr 12, 2023187.54187.66185.97187.19187.1910,000,900
Apr 11, 2023185.91186.51185.64186.28186.286,031,500
Apr 10, 2023185.18185.36184.19185.11185.116,408,100
Apr 06, 2023186.89187.26185.95186.49186.496,648,400
Apr 05, 2023188.34188.86186.78187.83187.8311,440,800
Apr 04, 2023184.72188.23184.66187.98187.9813,765,400
Apr 03, 2023183.85185.04183.32184.54184.549,206,600
Mar 31, 2023184.11184.42182.80183.22183.228,003,300
Mar 30, 2023182.75184.44182.55184.18184.186,360,300
Mar 29, 2023182.49183.27182.24182.53182.534,996,500
Mar 28, 2023182.31183.62182.12183.44183.446,202,600
Mar 27, 2023181.15182.15180.69181.95181.956,925,000
Mar 24, 2023185.61185.99183.62183.65183.659,245,900
Mar 23, 2023183.91186.24183.60185.74185.7411,347,100
Mar 22, 2023180.40183.94180.28183.44183.4411,969,600
Mar 21, 2023182.65182.73179.90180.37180.3710,734,500
Mar 20, 2023184.19184.54182.74183.84183.8411,845,700
Mar 17, 2023181.02184.81180.77183.77183.7724,156,300
Mar 16, 2023179.51179.65177.87178.57178.5710,762,200
Mar 15, 2023178.86180.13177.49178.21178.2114,546,100
Mar 14, 2023177.35177.59176.21176.83176.8310,019,000
Mar 13, 2023176.66178.02176.30177.86177.8620,554,400
Mar 10, 2023171.93173.88171.92173.87173.8713,803,400
Mar 09, 2023169.75170.65169.71170.20170.205,583,000
Mar 08, 2023168.61169.59168.52168.54168.545,718,600
Mar 07, 2023170.42170.47168.52168.62168.628,713,300
Mar 06, 2023172.32172.37171.54171.62171.624,264,100
Mar 03, 2023171.45172.60170.98172.49172.496,894,500
Mar 02, 2023170.52170.98170.36170.66170.663,950,700
Mar 01, 2023170.95171.49170.47170.76170.766,590,500
Feb 28, 2023168.78170.25168.59169.78169.786,761,600
Feb 27, 2023168.88169.23168.55169.01169.014,509,200
Feb 24, 2023168.42168.84168.19168.35168.356,496,500
Feb 23, 2023169.84170.13169.08169.57169.575,073,500
Feb 22, 2023170.81170.96169.56169.66169.664,105,700
Feb 21, 2023171.20171.50170.34170.62170.624,035,900
Feb 17, 2023169.87171.47169.52171.26171.264,809,800
Feb 16, 2023170.34171.60169.96170.75170.754,540,400
Feb 15, 2023170.60170.99170.16170.89170.895,423,800
Feb 14, 2023171.97173.51171.41172.61172.615,403,100
Feb 13, 2023172.70172.90172.07172.48172.483,970,800
Feb 10, 2023173.63173.68172.63173.36173.362,971,100
Feb 09, 2023175.49175.52172.87173.03173.035,361,300
Feb 08, 2023174.94174.99173.83174.41174.414,075,600
Feb 07, 2023173.72175.27173.47173.98173.986,794,200
Feb 06, 2023174.11174.46173.28173.82173.828,957,000
Feb 03, 2023174.92175.43173.12173.46173.4613,674,400
Feb 02, 2023181.08181.11177.74177.90177.908,842,400
Feb 01, 2023179.75181.73178.63181.67181.677,996,000
Jan 31, 2023178.82179.70178.54179.41179.415,976,900
Jan 30, 2023179.29179.43178.65178.76178.764,210,700
Jan 27, 2023179.27179.72178.26179.22179.226,052,700
Jan 26, 2023180.15180.27178.46179.47179.475,860,100
Jan 25, 2023179.35181.22179.29181.11181.116,925,300
Jan 24, 2023179.56180.32178.35180.28180.284,604,600
Jan 23, 2023178.35179.69177.78179.63179.635,265,500
Jan 20, 2023179.06179.66178.65179.29179.295,754,800
Jan 19, 2023178.37180.03178.09179.89179.896,678,700
Jan 18, 2023178.92179.18176.90177.08177.085,384,700
Jan 17, 2023178.21178.24177.09177.59177.596,610,800
Jan 13, 2023176.96178.83176.89178.76178.767,468,800
Jan 12, 2023176.01176.71174.88176.64176.646,936,900
Jan 11, 2023174.76174.79173.72174.62174.623,374,200
Jan 10, 2023174.61174.98174.06174.74174.744,398,400
Jan 09, 2023174.51175.04173.88174.10174.105,134,500
Jan 06, 2023171.76173.96171.23173.71173.717,889,000
Jan 05, 2023170.82171.00169.79170.52170.524,692,600
Jan 04, 2023172.86173.09171.85172.67172.677,574,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...