UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
221.03+0.69 (+0.31%)
At close: 04:00PM EDT
221.44 +0.41 (+0.19%)
After hours: 07:59PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 2024194.15196.33193.88196.01196.0112,216,300
01 Mar 2024190.27193.40189.44192.89192.8913,404,800
29 Feb 2024189.64189.92189.23189.31189.316,848,600
28 Feb 2024188.34188.52188.03188.34188.342,824,100
27 Feb 2024188.58188.72187.88188.00188.005,165,400
26 Feb 2024187.79188.36187.53188.20188.204,491,900
23 Feb 2024187.56189.18187.46188.62188.626,827,300
22 Feb 2024187.56187.64187.05187.56187.564,550,800
21 Feb 2024187.88188.04187.10187.48187.485,790,000
20 Feb 2024187.96188.03187.40187.47187.475,531,200
16 Feb 2024185.08186.67184.84186.34186.346,516,800
15 Feb 2024185.60186.02185.10185.66185.666,228,900
14 Feb 2024184.27184.88183.78184.42184.427,031,600
13 Feb 2024185.35185.38184.33184.53184.539,525,800
12 Feb 2024186.60187.27186.36187.11187.114,706,300
09 Feb 2024187.56187.77187.14187.60187.604,412,600
08 Feb 2024187.91188.53187.82188.33188.333,873,300
07 Feb 2024188.45189.39188.28188.50188.506,276,900
06 Feb 2024187.94188.85187.74188.55188.554,866,100
05 Feb 2024186.88187.82186.70187.57187.575,436,100
02 Feb 2024188.07188.87187.85188.61188.617,337,000
01 Feb 2024189.71191.36188.99190.41190.4110,278,100
31 Jan 2024189.37190.46188.13188.45188.457,886,100
30 Jan 2024189.70189.83187.98188.59188.594,976,500
29 Jan 2024188.31188.54187.19188.33188.335,629,700
26 Jan 2024187.27187.38186.76187.01187.015,064,800
25 Jan 2024187.34187.64186.46187.14187.144,651,000
24 Jan 2024188.33188.37186.32186.40186.406,085,400
23 Jan 2024187.45188.15187.28187.95187.955,040,800
22 Jan 2024187.23187.76186.85187.22187.224,397,500
19 Jan 2024188.26188.30187.44187.93187.935,719,100
18 Jan 2024186.36187.40186.30187.37187.374,685,200
17 Jan 2024187.31187.42185.45185.84185.848,643,200
16 Jan 2024189.15189.26187.54187.91187.916,548,100
12 Jan 2024190.67191.08189.16189.71189.716,831,400
11 Jan 2024188.02188.55186.56187.87187.876,831,100
10 Jan 2024188.14188.44187.21187.50187.504,504,700
09 Jan 2024188.68188.78187.73187.93187.934,437,300
08 Jan 2024187.21188.74187.11187.87187.876,215,000
05 Jan 2024189.68191.26189.08189.35189.357,481,200
04 Jan 2024189.08189.75188.69189.32189.324,416,700
03 Jan 2024188.77189.86188.16189.13189.138,661,600
02 Jan 2024191.44191.89190.50190.72190.726,025,600
29 Dec 2023190.99191.64190.74191.17191.174,610,300
28 Dec 2023192.34192.89191.44191.47191.476,171,500
27 Dec 2023191.77193.18191.54192.59192.595,813,300
26 Dec 2023190.97191.74190.40191.72191.724,502,700
22 Dec 2023191.60191.88190.07190.27190.277,175,400
21 Dec 2023189.21189.62188.75189.43189.434,620,000
20 Dec 2023188.69188.96188.09188.10188.106,002,400
19 Dec 2023188.23189.72188.13189.13189.136,025,600
18 Dec 2023187.50188.49187.24187.85187.855,358,000
15 Dec 2023188.52188.96186.82187.00187.008,323,800
14 Dec 2023188.86189.82188.08188.73188.739,107,200
13 Dec 2023183.82187.66183.38187.63187.6310,635,500
12 Dec 2023183.84183.98183.26183.49183.495,056,900
11 Dec 2023184.50184.53183.15183.59183.598,519,500
08 Dec 2023185.93186.78184.90185.64185.647,880,300
07 Dec 2023188.45188.59187.26188.15188.155,802,000
06 Dec 2023188.32188.46187.50187.84187.845,778,600
05 Dec 2023187.55187.88186.30187.15187.157,027,700
04 Dec 2023189.60190.38187.26187.86187.8618,460,500
01 Dec 2023188.81192.40188.69192.01192.0116,724,900
30 Nov 2023188.89189.24188.28188.75188.757,558,100
29 Nov 2023189.16189.99189.02189.54189.548,407,300
28 Nov 2023187.90189.40187.52189.26189.2610,901,900
27 Nov 2023186.56186.80185.93186.77186.776,320,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...