UK markets open in 2 hours 6 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
167.87+1.53 (+0.92%)
At close: 04:00PM EDT
167.69 -0.18 (-0.11%)
After hours: 07:59PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022167.17167.94166.83167.87167.875,150,400
11 Aug 2022167.16167.66166.31166.34166.344,446,000
10 Aug 2022167.39167.98166.62166.78166.784,077,300
09 Aug 2022167.48167.80166.82167.20167.203,205,500
08 Aug 2022166.03166.81165.93166.69166.693,456,300
05 Aug 2022164.99165.84164.87165.29165.296,021,500
04 Aug 2022165.53167.31165.34167.17167.175,502,000
03 Aug 2022164.77164.91163.48164.45164.454,417,800
02 Aug 2022165.66166.46164.02164.05164.055,725,400
01 Aug 2022164.98165.41164.41165.03165.034,666,900
29 Jul 2022163.89164.69163.28164.10164.107,537,300
28 Jul 2022163.31163.76162.88163.64163.645,606,400
27 Jul 2022160.02162.21159.51161.67161.675,766,100
26 Jul 2022160.23160.50159.79160.04160.042,672,800
25 Jul 2022160.64160.70159.81160.23160.233,713,400
22 Jul 2022160.55162.13160.35160.67160.675,733,800
21 Jul 2022158.31160.31158.27160.27160.275,863,300
20 Jul 2022159.71159.82158.03158.04158.044,795,800
19 Jul 2022159.47159.87159.33159.54159.543,796,200
18 Jul 2022160.08160.43159.05159.16159.165,791,800
15 Jul 2022159.01159.25158.35159.01159.016,783,800
14 Jul 2022159.02159.83158.22159.33159.3312,213,600
13 Jul 2022160.10162.71160.06161.60161.608,456,600
12 Jul 2022161.22161.62160.72160.83160.835,375,100
11 Jul 2022161.93162.44161.38161.43161.434,321,700
08 Jul 2022162.35163.38161.84162.30162.304,584,100
07 Jul 2022162.43163.04162.06162.23162.234,588,400
06 Jul 2022164.32164.57161.47162.14162.1411,861,100
05 Jul 2022167.18167.33164.41164.75164.7514,035,400
01 Jul 2022167.14168.68166.96168.32168.3211,380,300
30 Jun 2022169.51169.96168.24168.46168.469,144,400
29 Jun 2022170.58170.70169.17169.49169.494,785,600
28 Jun 2022170.07170.21169.51169.62169.622,982,700
27 Jun 2022170.60170.67169.75169.90169.905,719,700
24 Jun 2022170.24170.74169.85170.09170.096,143,100
23 Jun 2022171.39172.13169.90170.26170.266,535,300
22 Jun 2022171.61172.30171.10171.31171.316,558,700
21 Jun 2022171.06171.91170.47170.63170.635,608,500
17 Jun 2022172.15172.30170.97171.27171.277,407,200
16 Jun 2022170.56172.77170.17172.69172.698,823,600
15 Jun 2022170.40171.84169.08170.77170.779,000,300
14 Jun 2022169.61169.73168.30168.57168.577,347,900
13 Jun 2022171.18171.34169.61169.93169.9313,265,200
10 Jun 2022170.89174.94170.46174.54174.5416,856,100
09 Jun 2022172.45172.59171.58172.23172.234,701,100
08 Jun 2022172.89173.45172.67172.78172.785,140,800
07 Jun 2022172.11173.05171.99172.94172.943,860,000
06 Jun 2022172.81172.89171.65171.82171.823,766,000
03 Jun 2022173.53173.97172.25172.58172.585,519,400
02 Jun 2022173.66174.45173.49174.35174.355,623,100
01 Jun 2022172.21172.53171.39172.23172.236,946,500
31 May 2022172.71173.07171.08171.14171.146,244,000
27 May 2022173.49173.52172.64172.85172.853,847,900
26 May 2022172.13172.93171.76172.76172.766,467,000
25 May 2022172.79173.16171.73173.08173.084,595,900
24 May 2022173.47174.41173.35174.13174.136,794,000
23 May 2022173.13173.38172.28172.83172.835,518,500
20 May 2022171.71172.24170.89172.03172.036,578,100
19 May 2022171.55172.52170.89171.91171.9110,580,300
18 May 2022169.01170.21168.81169.42169.427,472,900
17 May 2022170.44170.53169.14169.33169.336,441,100
16 May 2022168.43170.43168.34170.40170.407,319,300
13 May 2022168.31169.62168.01168.79168.7913,031,100
12 May 2022172.07172.40169.90170.17170.1711,626,800
11 May 2022172.51173.32172.20172.82172.829,179,600
10 May 2022173.80173.96171.20171.42171.4211,010,400
09 May 2022174.27174.27172.79172.88172.8810,742,400
06 May 2022175.39176.56174.86175.42175.427,643,300
05 May 2022177.56177.61174.66175.13175.1312,794,200
04 May 2022174.32176.35173.67175.80175.8010,491,700
03 May 2022173.89175.21173.85174.09174.097,214,300
02 May 2022173.61174.65172.98173.63173.6314,318,600
29 Apr 2022178.07178.62176.71176.91176.917,719,700
28 Apr 2022175.92176.97175.69176.93176.936,381,100
27 Apr 2022176.46176.64175.50175.98175.988,854,700
26 Apr 2022177.95178.30176.92177.32177.329,042,400
25 Apr 2022177.17177.51176.48177.05177.0513,073,700
22 Apr 2022180.72181.61179.74180.29180.299,147,000
21 Apr 2022181.77182.32180.78182.06182.069,639,800
20 Apr 2022181.59182.72181.35182.71182.717,038,600
19 Apr 2022183.19183.65181.33181.82181.8212,585,600
18 Apr 2022185.95186.10184.39184.61184.618,886,700
14 Apr 2022184.28184.41182.88184.04184.0411,567,200
13 Apr 2022184.50184.94184.13184.65184.658,651,600
12 Apr 2022184.04184.64182.96183.77183.7712,024,600
11 Apr 2022183.17183.33181.11182.37182.3710,071,300
08 Apr 2022180.52181.82180.52181.47181.4710,655,700
07 Apr 2022179.87180.88179.80180.34180.3410,140,600
06 Apr 2022179.78180.31178.70179.66179.668,942,100
05 Apr 2022180.91181.49178.93179.24179.2410,828,500
04 Apr 2022180.24180.81179.58180.37180.377,063,100
01 Apr 2022179.55180.46178.98179.50179.5013,034,400
31 Mar 2022180.91181.96180.56180.65180.659,844,400
30 Mar 2022179.76180.92179.68180.58180.588,361,300
29 Mar 2022177.02179.33176.69179.14179.1410,458,900
28 Mar 2022180.38181.33178.85179.06179.069,489,700
25 Mar 2022181.81183.13181.35182.38182.387,911,100
24 Mar 2022182.35183.51181.77183.13183.1310,970,100
23 Mar 2022180.29181.89179.76181.81181.8112,557,300
22 Mar 2022179.60179.71178.32179.36179.369,621,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...