GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023182.00183.04181.96182.54182.546,286,474
07 Jun 2023181.94183.00180.15180.15180.159,066,500
06 Jun 2023182.36182.65181.52182.34182.344,967,200
05 Jun 2023180.79182.44180.60182.14182.145,748,800
02 Jun 2023183.53183.56180.96181.05181.058,724,800
01 Jun 2023182.81184.21182.72183.76183.767,300,500
31 May 2023182.39183.45182.10182.32182.328,497,900
30 May 2023181.72182.40181.17182.04182.044,906,100
26 May 2023181.01181.30180.09180.92180.925,823,700
25 May 2023181.18181.31180.10180.20180.206,919,200
24 May 2023183.54183.54181.77181.95181.956,732,900
23 May 2023182.78183.76182.48183.43183.436,345,000
22 May 2023183.22183.84182.91183.21183.214,834,300
19 May 2023182.25184.34181.81183.64183.648,432,300
18 May 2023182.10182.28181.34181.84181.848,812,600
17 May 2023184.31184.45183.48184.23184.237,474,300
16 May 2023186.58186.82184.46184.87184.879,519,500
15 May 2023187.30187.88187.03187.21187.215,518,100
12 May 2023187.43187.92186.58186.81186.817,084,400
11 May 2023188.44188.81186.86187.13187.138,245,500
10 May 2023188.98189.64187.82188.75188.759,392,100
09 May 2023188.12189.33188.07189.02189.027,098,800
08 May 2023187.82188.67187.49187.69187.696,075,400
05 May 2023186.56187.58185.77187.46187.4612,507,000
04 May 2023188.86191.36188.81190.44190.4414,146,800
03 May 2023187.61189.21186.93189.11189.1111,133,800
02 May 2023184.65187.64184.52187.52187.5214,680,600
01 May 2023186.05186.22183.91183.97183.977,997,700
28 Apr 2023184.79185.38184.17184.80184.806,700,400
27 Apr 2023183.90184.99183.38184.75184.759,107,400
26 Apr 2023186.63186.65184.30184.74184.748,203,600
25 Apr 2023184.84186.22184.30185.75185.758,451,900
24 Apr 2023184.07185.03183.46184.81184.818,303,400
21 Apr 2023184.98185.68183.22184.25184.2510,698,700
20 Apr 2023186.14187.03185.78186.09186.095,789,900
19 Apr 2023184.35185.58184.28185.36185.367,373,500
18 Apr 2023185.24186.99185.04186.25186.258,056,900
17 Apr 2023185.89185.93184.10185.53185.537,468,100
14 Apr 2023188.08188.49185.17186.36186.3613,272,500
13 Apr 2023189.76190.41188.99189.72189.7214,060,100
12 Apr 2023187.54187.66185.97187.19187.1910,000,900
11 Apr 2023185.91186.51185.64186.28186.286,031,500
10 Apr 2023185.18185.36184.19185.11185.116,408,100
06 Apr 2023186.89187.26185.95186.49186.496,648,400
05 Apr 2023188.34188.86186.78187.83187.8311,440,800
04 Apr 2023184.72188.23184.66187.98187.9813,765,400
03 Apr 2023183.85185.04183.32184.54184.549,206,600
31 Mar 2023184.11184.42182.80183.22183.228,003,300
30 Mar 2023182.75184.44182.55184.18184.186,360,300
29 Mar 2023182.49183.27182.24182.53182.534,996,500
28 Mar 2023182.31183.62182.12183.44183.446,202,600
27 Mar 2023181.15182.15180.69181.95181.956,925,000
24 Mar 2023185.61185.99183.62183.65183.659,245,900
23 Mar 2023183.91186.24183.60185.74185.7411,347,100
22 Mar 2023180.40183.94180.28183.44183.4411,969,600
21 Mar 2023182.65182.73179.90180.37180.3710,734,500
20 Mar 2023184.19184.54182.74183.84183.8411,845,700
17 Mar 2023181.02184.81180.77183.77183.7724,156,300
16 Mar 2023179.51179.65177.87178.57178.5710,762,200
15 Mar 2023178.86180.13177.49178.21178.2114,546,100
14 Mar 2023177.35177.59176.21176.83176.8310,019,000
13 Mar 2023176.66178.02176.30177.86177.8620,554,400
10 Mar 2023171.93173.88171.92173.87173.8713,803,400
09 Mar 2023169.75170.65169.71170.20170.205,583,000
08 Mar 2023168.61169.59168.52168.54168.545,718,600
07 Mar 2023170.42170.47168.52168.62168.628,713,300
06 Mar 2023172.32172.37171.54171.62171.624,264,100
03 Mar 2023171.45172.60170.98172.49172.496,894,500
02 Mar 2023170.52170.98170.36170.66170.663,950,700
01 Mar 2023170.95171.49170.47170.76170.766,590,500
28 Feb 2023168.78170.25168.59169.78169.786,761,600
27 Feb 2023168.88169.23168.55169.01169.014,509,200
24 Feb 2023168.42168.84168.19168.35168.356,496,500
23 Feb 2023169.84170.13169.08169.57169.575,073,500
22 Feb 2023170.81170.96169.56169.66169.664,105,700
21 Feb 2023171.20171.50170.34170.62170.624,035,900
17 Feb 2023169.87171.47169.52171.26171.264,809,800
16 Feb 2023170.34171.60169.96170.75170.754,540,400
15 Feb 2023170.60170.99170.16170.89170.895,423,800
14 Feb 2023171.97173.51171.41172.61172.615,403,100
13 Feb 2023172.70172.90172.07172.48172.483,970,800
10 Feb 2023173.63173.68172.63173.36173.362,971,100
09 Feb 2023175.49175.52172.87173.03173.035,361,300
08 Feb 2023174.94174.99173.83174.41174.414,075,600
07 Feb 2023173.72175.27173.47173.98173.986,794,200
06 Feb 2023174.11174.46173.28173.82173.828,957,000
03 Feb 2023174.92175.43173.12173.46173.4613,674,400
02 Feb 2023181.08181.11177.74177.90177.908,842,400
01 Feb 2023179.75181.73178.63181.67181.677,996,000
31 Jan 2023178.82179.70178.54179.41179.415,976,900
30 Jan 2023179.29179.43178.65178.76178.764,210,700
27 Jan 2023179.27179.72178.26179.22179.226,052,700
26 Jan 2023180.15180.27178.46179.47179.475,860,100
25 Jan 2023179.35181.22179.29181.11181.116,925,300
24 Jan 2023179.56180.32178.35180.28180.284,604,600
23 Jan 2023178.35179.69177.78179.63179.635,265,500
20 Jan 2023179.06179.66178.65179.29179.295,754,800
19 Jan 2023178.37180.03178.09179.89179.896,678,700
18 Jan 2023178.92179.18176.90177.08177.085,384,700
17 Jan 2023178.21178.24177.09177.59177.596,610,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...