Is your landlord putting up your rent?

Here's what you need to know

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

174.41

+0.43

(+0.25%)

At close: 04:00PM EST

174.45

+0.04

(+0.02%)

After hours:

04:58PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	174.94	174.99	173.85	174.41	174.41	4,073,755
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	13,671,900
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	5,446,400
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	5,749,000
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
13 Jan 2023	176.96	178.83	176.89	178.76	178.76	7,455,100
12 Jan 2023	176.01	176.71	174.88	176.64	176.64	6,936,900
11 Jan 2023	174.76	174.79	173.72	174.62	174.62	3,374,200
10 Jan 2023	174.61	174.98	174.06	174.74	174.74	4,398,400
09 Jan 2023	174.51	175.04	173.88	174.10	174.10	5,134,500
06 Jan 2023	171.76	173.96	171.23	173.71	173.71	7,887,800
05 Jan 2023	170.82	171.00	169.79	170.52	170.52	4,692,600
04 Jan 2023	172.86	173.09	171.85	172.67	172.67	7,574,600
03 Jan 2023	171.32	172.09	170.02	171.06	171.06	7,992,900
30 Dec 2022	169.26	169.90	168.80	169.64	169.64	2,863,300
29 Dec 2022	168.54	169.35	168.52	168.85	168.85	3,345,900
28 Dec 2022	168.05	168.34	167.10	167.91	167.91	3,662,500
27 Dec 2022	167.89	170.61	167.80	168.67	168.67	6,885,700
23 Dec 2022	166.88	167.80	166.66	167.26	167.26	2,912,300
22 Dec 2022	167.76	167.76	166.06	166.76	166.76	5,672,700
21 Dec 2022	169.04	169.71	168.68	168.80	168.80	3,990,100
20 Dec 2022	168.10	169.53	168.03	169.08	169.08	7,803,100
19 Dec 2022	166.71	167.11	165.99	166.32	166.32	3,940,500
16 Dec 2022	166.02	166.98	165.84	166.79	166.79	5,372,000
15 Dec 2022	165.73	166.21	165.10	165.35	165.35	8,363,000
14 Dec 2022	168.43	168.81	167.14	168.10	168.10	5,643,000
13 Dec 2022	169.21	169.79	168.02	168.51	168.51	6,750,200
12 Dec 2022	166.44	166.60	165.43	165.68	165.68	3,504,400
09 Dec 2022	167.26	168.09	166.60	167.06	167.06	5,431,300
08 Dec 2022	166.58	167.05	166.07	166.47	166.47	3,217,900
07 Dec 2022	165.47	166.64	165.32	166.33	166.33	4,610,700
06 Dec 2022	165.20	165.54	164.45	164.84	164.84	3,597,800
05 Dec 2022	166.55	166.72	164.32	164.39	164.39	5,436,200
02 Dec 2022	166.18	167.47	165.76	167.26	167.26	5,185,900
01 Dec 2022	167.48	167.95	166.98	167.84	167.84	8,625,800
30 Nov 2022	163.69	164.81	162.40	164.81	164.81	4,874,700
29 Nov 2022	162.70	163.63	162.60	162.73	162.73	2,620,600
28 Nov 2022	162.93	163.06	161.91	161.93	161.93	4,052,900
25 Nov 2022	162.85	163.43	162.76	163.22	163.22	1,436,500
23 Nov 2022	161.69	163.24	161.56	163.08	163.08	4,167,000
22 Nov 2022	162.30	162.60	161.72	162.07	162.07	3,203,800
21 Nov 2022	162.44	162.50	161.28	161.88	161.88	4,766,500
18 Nov 2022	163.38	163.69	162.68	162.79	162.79	4,321,100
17 Nov 2022	163.79	164.11	163.40	163.92	163.92	4,574,400
16 Nov 2022	165.41	165.71	164.83	165.12	165.12	3,645,800
15 Nov 2022	165.27	166.23	164.56	165.50	165.50	9,903,500
14 Nov 2022	164.20	165.24	164.15	164.92	164.92	6,187,600
11 Nov 2022	163.91	164.58	163.42	164.56	164.56	4,622,400
10 Nov 2022	162.01	163.51	161.66	163.48	163.48	9,939,900
09 Nov 2022	159.36	160.35	158.45	158.65	158.65	6,040,600
08 Nov 2022	155.99	159.87	155.98	159.45	159.45	11,299,600
07 Nov 2022	156.22	156.57	155.81	155.85	155.85	4,425,700
04 Nov 2022	154.95	156.60	154.66	156.47	156.47	7,692,000
03 Nov 2022	150.70	151.96	150.57	151.81	151.81	5,378,800
02 Nov 2022	154.16	155.42	152.26	152.39	152.39	7,210,900
01 Nov 2022	153.82	153.98	152.87	153.46	153.46	4,603,600
31 Oct 2022	152.16	152.87	151.89	151.91	151.91	6,097,800
28 Oct 2022	152.96	153.54	152.50	153.16	153.16	4,645,400
27 Oct 2022	154.71	155.09	154.22	154.74	154.74	3,654,900
26 Oct 2022	154.78	155.73	154.78	154.98	154.98	4,448,200
25 Oct 2022	153.96	154.79	153.83	154.00	154.00	3,434,100
24 Oct 2022	153.45	154.06	153.06	153.65	153.65	4,673,300
21 Oct 2022	151.98	154.31	151.83	154.15	154.15	6,898,400
20 Oct 2022	151.92	153.23	151.27	151.45	151.45	5,019,800
19 Oct 2022	152.09	152.49	151.54	151.69	151.69	8,257,100
18 Oct 2022	154.08	154.24	153.24	153.75	153.75	4,528,400
17 Oct 2022	154.92	155.33	153.32	153.42	153.42	4,348,000
14 Oct 2022	154.02	154.20	152.72	152.98	152.98	5,471,900
13 Oct 2022	153.48	155.73	152.92	154.91	154.91	7,083,800
12 Oct 2022	155.51	156.29	155.26	155.99	155.99	3,998,500
11 Oct 2022	155.49	156.81	154.92	155.16	155.16	5,306,700
10 Oct 2022	155.94	156.35	155.12	155.48	155.48	6,110,800
07 Oct 2022	158.46	158.98	157.68	157.88	157.88	5,030,000
06 Oct 2022	159.41	159.94	158.95	159.63	159.63	5,712,600
05 Oct 2022	159.32	160.08	158.38	159.81	159.81	5,296,300
04 Oct 2022	159.18	161.08	158.92	160.70	160.70	8,024,500
03 Oct 2022	155.44	158.48	155.23	158.43	158.43	10,362,200
30 Sept 2022	154.94	156.04	154.57	154.67	154.67	6,832,400
29 Sept 2022	154.14	155.03	153.16	154.66	154.66	6,317,000
28 Sept 2022	153.20	154.88	152.93	154.69	154.69	8,977,200
27 Sept 2022	152.25	152.73	151.50	151.54	151.54	7,151,300
26 Sept 2022	153.22	153.51	151.03	151.23	151.23	8,240,500
23 Sept 2022	153.90	154.00	152.64	153.01	153.01	9,598,000
22 Sept 2022	156.26	156.48	155.31	155.70	155.70	5,975,200
21 Sept 2022	155.97	157.25	154.01	155.79	155.79	7,816,100
20 Sept 2022	155.03	155.23	154.59	155.07	155.07	5,943,700
19 Sept 2022	154.87	156.04	154.82	155.96	155.96	5,582,800
16 Sept 2022	154.66	156.56	154.34	155.84	155.84	7,141,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,606.46-79.01(-0.29%)

HANG SENG21,283.52-15.18(-0.07%)

CRUDE OIL78.46+1.32(+1.71%)

GOLD FUTURES1,888.20+3.40(+0.18%)

DOW33,949.01-207.68(-0.61%)

BTC-GBP19,027.33-283.50(-1.47%)

Is your landlord putting up your rent?

SPDR Gold Shares (GLD)

NIKKEI 225
27,606.46
-79.01(-0.29%)

HANG SENG
21,283.52
-15.18(-0.07%)

CRUDE OIL
78.46
+1.32(+1.71%)

GOLD FUTURES
1,888.20
+3.40(+0.18%)

DOW
33,949.01
-207.68(-0.61%)

BTC-GBP
19,027.33
-283.50(-1.47%)