UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
170.09-0.17 (-0.10%)
At close: 04:00PM EDT
170.36 +0.27 (+0.16%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022170.24170.74169.85170.09170.096,138,700
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 2022172.15172.30170.97171.27171.277,405,100
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 2022170.89174.94170.46174.54174.5416,848,600
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 2022173.53173.97172.25172.58172.585,518,800
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
21 Mar 2022179.33181.29179.32180.67180.6710,582,200
18 Mar 2022179.93180.93179.04179.30179.3013,996,500
17 Mar 2022181.16182.03180.65180.89180.8910,954,100
16 Mar 2022179.13180.12176.87180.01180.0117,548,100
15 Mar 2022179.10180.27178.01178.89178.8916,962,300
14 Mar 2022183.03183.29181.95182.30182.3013,186,400
11 Mar 2022183.74185.78183.44185.09185.0914,824,700
10 Mar 2022186.88187.38184.99186.40186.4018,455,200
09 Mar 2022186.04187.23184.76185.82185.8226,839,700
08 Mar 2022188.35193.30188.26191.51191.5147,347,700
07 Mar 2022184.45186.64184.22186.41186.4127,951,800
04 Mar 2022182.11183.98181.36183.68183.6822,390,100
03 Mar 2022179.96181.30179.50180.80180.8015,164,400
02 Mar 2022180.13180.71178.79179.73179.7319,727,200
01 Mar 2022179.05181.76179.03181.62181.6221,942,100
28 Feb 2022178.86178.99176.50178.38178.3816,055,800
25 Feb 2022176.42176.79175.79176.55176.5511,530,900
24 Feb 2022182.59182.60175.27177.14177.1432,726,000
23 Feb 2022177.39178.39177.36178.29178.2911,772,200
22 Feb 2022177.67178.07176.82177.49177.4914,960,500
18 Feb 2022177.07177.25176.51177.12177.1212,760,700
17 Feb 2022176.70177.53176.39177.25177.2518,612,500
16 Feb 2022173.49174.86173.48174.86174.8612,772,100
15 Feb 2022173.10173.34172.39173.08173.0812,603,600
14 Feb 2022173.78175.00173.68174.74174.7413,650,700
11 Feb 2022170.75174.20170.71173.81173.8125,741,500
10 Feb 2022170.52171.99170.46170.56170.5610,693,500
09 Feb 2022170.68171.42170.55171.21171.218,002,800
08 Feb 2022170.10170.78169.95170.63170.635,802,000
07 Feb 2022169.45170.30169.19170.11170.117,796,900
04 Feb 2022168.04169.10167.99168.86168.869,619,600
03 Feb 2022168.31168.82167.03168.60168.6010,650,800
02 Feb 2022168.34169.12168.16168.84168.849,085,300
01 Feb 2022168.57168.85167.87168.23168.239,763,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...