UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
220.63+2.30 (+1.05%)
At close: 04:00PM EDT
220.95 +0.32 (+0.15%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024219.96221.04219.70220.63220.636,327,100
25 Jul 2024219.02219.26217.52218.33218.339,777,100
24 Jul 2024223.47224.88221.74221.80221.806,838,800
23 Jul 2024222.34222.75221.86222.58222.584,435,700
22 Jul 2024221.58221.92220.40221.80221.805,334,100
19 Jul 2024221.52222.68221.41221.73221.738,666,000
18 Jul 2024227.71228.32225.57225.78225.785,485,500
17 Jul 2024228.79229.65226.67227.23227.238,620,500
16 Jul 2024225.45228.29225.30228.29228.2911,070,700
15 Jul 2024223.39225.59223.02223.83223.835,719,300
12 Jul 2024222.03223.62221.86223.11223.115,179,300
11 Jul 2024222.65224.15221.48223.25223.259,322,000
10 Jul 2024220.14220.71219.16219.36219.365,556,200
09 Jul 2024218.57219.29217.27218.56218.563,901,500
08 Jul 2024219.64220.04217.41218.19218.195,790,800
05 Jul 2024219.58221.28219.58220.93220.935,950,600
03 Jul 2024217.34218.74217.33217.99217.995,055,300
02 Jul 2024215.33216.08214.62215.56215.564,921,700
01 Jul 2024215.25216.00214.49215.57215.573,797,900
28 Jun 2024215.64215.81214.82215.01215.013,955,100
27 Jun 2024214.71215.50214.45214.99214.994,977,800
26 Jun 2024212.39213.11212.12212.58212.584,690,300
25 Jun 2024214.96215.31214.12214.56214.563,847,700
24 Jun 2024215.55215.94215.20215.63215.634,626,900
21 Jun 2024217.83217.90214.26214.78214.788,935,400
20 Jun 2024216.32218.74216.15218.16218.167,290,500
18 Jun 2024214.38215.83214.04215.47215.474,921,400
17 Jun 2024214.90215.24213.60214.61214.613,877,700
14 Jun 2024215.34216.04214.98215.73215.737,076,500
13 Jun 2024214.44214.96212.26212.97212.975,861,100
12 Jun 2024216.47216.55214.20214.72214.725,911,900
11 Jun 2024213.95214.38213.24214.15214.154,004,100
10 Jun 2024213.13214.02212.76213.54213.544,219,600
07 Jun 2024215.07215.19211.54211.60211.6012,195,100
06 Jun 2024218.36219.97218.10219.43219.435,283,900
05 Jun 2024216.69218.08215.93217.82217.825,479,200
04 Jun 2024216.24216.24214.20215.27215.275,509,400
03 Jun 2024215.92217.82215.54217.22217.226,172,600
31 May 2024217.77217.96214.65215.30215.305,617,200
30 May 2024216.69217.51216.41216.57216.573,071,300
29 May 2024216.92217.16216.12216.16216.164,185,000
28 May 2024218.43218.59217.21218.19218.193,809,700
24 May 2024216.96217.21215.74215.92215.924,208,800
23 May 2024218.78219.23215.66215.72215.729,537,900
22 May 2024223.09223.24219.74220.11220.118,903,100
21 May 2024224.77225.21223.70224.23224.234,002,600
20 May 2024223.79225.66223.02224.56224.565,990,900
17 May 2024222.18223.85221.67223.66223.6610,481,900
16 May 2024220.14220.59219.41220.03220.034,301,700
15 May 2024219.06221.19217.65220.89220.899,297,700
14 May 2024217.31218.38216.98218.09218.094,662,700
13 May 2024217.06217.31215.80216.26216.264,896,300
10 May 2024219.22219.60218.08218.71218.718,700,900
09 May 2024214.48216.95214.44216.95216.957,732,500
08 May 2024213.62214.80213.50213.58213.584,462,700
07 May 2024214.52214.93213.88214.21214.215,660,700
06 May 2024215.14215.91214.47215.20215.206,840,500
03 May 2024212.89213.23210.71212.96212.968,679,900
02 May 2024211.90213.71211.49213.13213.136,287,000
01 May 2024212.96215.50212.41213.79213.7910,373,900
30 Apr 2024213.38214.13211.80211.87211.8711,248,600
29 Apr 2024216.02217.22215.25216.18216.186,409,900
26 Apr 2024216.77217.07215.53216.62216.626,268,500
25 Apr 2024214.47217.05214.34215.92215.926,606,500
24 Apr 2024214.76216.35214.36214.64214.645,741,100
23 Apr 2024213.96215.86213.87215.04215.0410,730,300
22 Apr 2024216.35216.96215.14215.57215.5713,404,300
19 Apr 2024220.49222.36220.08221.03221.038,369,000
18 Apr 2024221.31221.46219.31220.34220.346,496,900
17 Apr 2024221.05221.76218.52219.59219.5911,521,100
16 Apr 2024220.18221.99218.78221.22221.2210,746,100
15 Apr 2024217.94221.03215.16220.95220.9513,239,000
12 Apr 2024221.87225.09216.02216.89216.8930,876,600
11 Apr 2024216.85219.84215.89219.80219.8011,415,200
10 Apr 2024215.37217.78214.68215.61215.6113,317,500
09 Apr 2024217.81218.86216.45217.67217.6713,079,300
08 Apr 2024215.98216.81214.61216.48216.4810,331,400
05 Apr 2024212.49215.74212.22215.14215.1413,363,400
04 Apr 2024212.00213.45211.02211.52211.5212,307,300
03 Apr 2024210.57212.83210.30212.74212.7411,416,200
02 Apr 2024209.07211.03208.36210.89210.8913,421,100
01 Apr 2024208.68208.73206.29207.82207.8213,677,100
28 Mar 2024204.54206.05203.87205.72205.729,194,500
27 Mar 2024202.32203.22202.32203.10203.106,041,000
26 Mar 2024202.65202.76201.07201.64201.645,752,700
25 Mar 2024201.19201.95200.97200.99200.994,034,800
22 Mar 2024201.32201.86199.72200.35200.356,913,600
21 Mar 2024203.88203.92200.60201.97201.977,396,500
20 Mar 2024199.16202.66199.12202.18202.189,593,800
19 Mar 2024199.62199.81198.94199.80199.804,657,500
18 Mar 2024199.66200.15199.51200.03200.037,206,800
15 Mar 2024199.94200.63199.57199.71199.714,551,500
14 Mar 2024200.37200.47199.34200.35200.356,865,000
13 Mar 2024200.44201.86200.35201.19201.195,930,000
12 Mar 2024200.42200.63199.16199.79199.799,436,600
11 Mar 2024201.71202.41201.46202.00202.007,329,600
08 Mar 2024200.89203.30200.45201.63201.6313,516,800
07 Mar 2024199.54200.11198.91199.94199.948,403,700
06 Mar 2024198.08199.30197.44198.81198.8110,459,300
05 Mar 2024197.44198.14196.65197.19197.199,672,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...