Mail

GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	182.00	183.04	181.96	182.54	182.54	6,286,474
07 Jun 2023	181.94	183.00	180.15	180.15	180.15	9,066,500
06 Jun 2023	182.36	182.65	181.52	182.34	182.34	4,967,200
05 Jun 2023	180.79	182.44	180.60	182.14	182.14	5,748,800
02 Jun 2023	183.53	183.56	180.96	181.05	181.05	8,724,800
01 Jun 2023	182.81	184.21	182.72	183.76	183.76	7,300,500
31 May 2023	182.39	183.45	182.10	182.32	182.32	8,497,900
30 May 2023	181.72	182.40	181.17	182.04	182.04	4,906,100
26 May 2023	181.01	181.30	180.09	180.92	180.92	5,823,700
25 May 2023	181.18	181.31	180.10	180.20	180.20	6,919,200
24 May 2023	183.54	183.54	181.77	181.95	181.95	6,732,900
23 May 2023	182.78	183.76	182.48	183.43	183.43	6,345,000
22 May 2023	183.22	183.84	182.91	183.21	183.21	4,834,300
19 May 2023	182.25	184.34	181.81	183.64	183.64	8,432,300
18 May 2023	182.10	182.28	181.34	181.84	181.84	8,812,600
17 May 2023	184.31	184.45	183.48	184.23	184.23	7,474,300
16 May 2023	186.58	186.82	184.46	184.87	184.87	9,519,500
15 May 2023	187.30	187.88	187.03	187.21	187.21	5,518,100
12 May 2023	187.43	187.92	186.58	186.81	186.81	7,084,400
11 May 2023	188.44	188.81	186.86	187.13	187.13	8,245,500
10 May 2023	188.98	189.64	187.82	188.75	188.75	9,392,100
09 May 2023	188.12	189.33	188.07	189.02	189.02	7,098,800
08 May 2023	187.82	188.67	187.49	187.69	187.69	6,075,400
05 May 2023	186.56	187.58	185.77	187.46	187.46	12,507,000
04 May 2023	188.86	191.36	188.81	190.44	190.44	14,146,800
03 May 2023	187.61	189.21	186.93	189.11	189.11	11,133,800
02 May 2023	184.65	187.64	184.52	187.52	187.52	14,680,600
01 May 2023	186.05	186.22	183.91	183.97	183.97	7,997,700
28 Apr 2023	184.79	185.38	184.17	184.80	184.80	6,700,400
27 Apr 2023	183.90	184.99	183.38	184.75	184.75	9,107,400
26 Apr 2023	186.63	186.65	184.30	184.74	184.74	8,203,600
25 Apr 2023	184.84	186.22	184.30	185.75	185.75	8,451,900
24 Apr 2023	184.07	185.03	183.46	184.81	184.81	8,303,400
21 Apr 2023	184.98	185.68	183.22	184.25	184.25	10,698,700
20 Apr 2023	186.14	187.03	185.78	186.09	186.09	5,789,900
19 Apr 2023	184.35	185.58	184.28	185.36	185.36	7,373,500
18 Apr 2023	185.24	186.99	185.04	186.25	186.25	8,056,900
17 Apr 2023	185.89	185.93	184.10	185.53	185.53	7,468,100
14 Apr 2023	188.08	188.49	185.17	186.36	186.36	13,272,500
13 Apr 2023	189.76	190.41	188.99	189.72	189.72	14,060,100
12 Apr 2023	187.54	187.66	185.97	187.19	187.19	10,000,900
11 Apr 2023	185.91	186.51	185.64	186.28	186.28	6,031,500
10 Apr 2023	185.18	185.36	184.19	185.11	185.11	6,408,100
06 Apr 2023	186.89	187.26	185.95	186.49	186.49	6,648,400
05 Apr 2023	188.34	188.86	186.78	187.83	187.83	11,440,800
04 Apr 2023	184.72	188.23	184.66	187.98	187.98	13,765,400
03 Apr 2023	183.85	185.04	183.32	184.54	184.54	9,206,600
31 Mar 2023	184.11	184.42	182.80	183.22	183.22	8,003,300
30 Mar 2023	182.75	184.44	182.55	184.18	184.18	6,360,300
29 Mar 2023	182.49	183.27	182.24	182.53	182.53	4,996,500
28 Mar 2023	182.31	183.62	182.12	183.44	183.44	6,202,600
27 Mar 2023	181.15	182.15	180.69	181.95	181.95	6,925,000
24 Mar 2023	185.61	185.99	183.62	183.65	183.65	9,245,900
23 Mar 2023	183.91	186.24	183.60	185.74	185.74	11,347,100
22 Mar 2023	180.40	183.94	180.28	183.44	183.44	11,969,600
21 Mar 2023	182.65	182.73	179.90	180.37	180.37	10,734,500
20 Mar 2023	184.19	184.54	182.74	183.84	183.84	11,845,700
17 Mar 2023	181.02	184.81	180.77	183.77	183.77	24,156,300
16 Mar 2023	179.51	179.65	177.87	178.57	178.57	10,762,200
15 Mar 2023	178.86	180.13	177.49	178.21	178.21	14,546,100
14 Mar 2023	177.35	177.59	176.21	176.83	176.83	10,019,000
13 Mar 2023	176.66	178.02	176.30	177.86	177.86	20,554,400
10 Mar 2023	171.93	173.88	171.92	173.87	173.87	13,803,400
09 Mar 2023	169.75	170.65	169.71	170.20	170.20	5,583,000
08 Mar 2023	168.61	169.59	168.52	168.54	168.54	5,718,600
07 Mar 2023	170.42	170.47	168.52	168.62	168.62	8,713,300
06 Mar 2023	172.32	172.37	171.54	171.62	171.62	4,264,100
03 Mar 2023	171.45	172.60	170.98	172.49	172.49	6,894,500
02 Mar 2023	170.52	170.98	170.36	170.66	170.66	3,950,700
01 Mar 2023	170.95	171.49	170.47	170.76	170.76	6,590,500
28 Feb 2023	168.78	170.25	168.59	169.78	169.78	6,761,600
27 Feb 2023	168.88	169.23	168.55	169.01	169.01	4,509,200
24 Feb 2023	168.42	168.84	168.19	168.35	168.35	6,496,500
23 Feb 2023	169.84	170.13	169.08	169.57	169.57	5,073,500
22 Feb 2023	170.81	170.96	169.56	169.66	169.66	4,105,700
21 Feb 2023	171.20	171.50	170.34	170.62	170.62	4,035,900
17 Feb 2023	169.87	171.47	169.52	171.26	171.26	4,809,800
16 Feb 2023	170.34	171.60	169.96	170.75	170.75	4,540,400
15 Feb 2023	170.60	170.99	170.16	170.89	170.89	5,423,800
14 Feb 2023	171.97	173.51	171.41	172.61	172.61	5,403,100
13 Feb 2023	172.70	172.90	172.07	172.48	172.48	3,970,800
10 Feb 2023	173.63	173.68	172.63	173.36	173.36	2,971,100
09 Feb 2023	175.49	175.52	172.87	173.03	173.03	5,361,300
08 Feb 2023	174.94	174.99	173.83	174.41	174.41	4,075,600
07 Feb 2023	173.72	175.27	173.47	173.98	173.98	6,794,200
06 Feb 2023	174.11	174.46	173.28	173.82	173.82	8,957,000
03 Feb 2023	174.92	175.43	173.12	173.46	173.46	13,674,400
02 Feb 2023	181.08	181.11	177.74	177.90	177.90	8,842,400
01 Feb 2023	179.75	181.73	178.63	181.67	181.67	7,996,000
31 Jan 2023	178.82	179.70	178.54	179.41	179.41	5,976,900
30 Jan 2023	179.29	179.43	178.65	178.76	178.76	4,210,700
27 Jan 2023	179.27	179.72	178.26	179.22	179.22	6,052,700
26 Jan 2023	180.15	180.27	178.46	179.47	179.47	5,860,100
25 Jan 2023	179.35	181.22	179.29	181.11	181.11	6,925,300
24 Jan 2023	179.56	180.32	178.35	180.28	180.28	4,604,600
23 Jan 2023	178.35	179.69	177.78	179.63	179.63	5,265,500
20 Jan 2023	179.06	179.66	178.65	179.29	179.29	5,754,800
19 Jan 2023	178.37	180.03	178.09	179.89	179.89	6,678,700
18 Jan 2023	178.92	179.18	176.90	177.08	177.08	5,384,700
17 Jan 2023	178.21	178.24	177.09	177.59	177.59	6,610,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...