UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023174.94174.99173.85174.41174.414,073,755
07 Feb 2023173.72175.27173.47173.98173.986,794,200
06 Feb 2023174.11174.46173.28173.82173.828,957,000
03 Feb 2023174.92175.43173.12173.46173.4613,671,900
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 2023179.27179.72178.26179.22179.225,446,400
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 2023179.06179.66178.65179.29179.295,749,000
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
13 Jan 2023176.96178.83176.89178.76178.767,455,100
12 Jan 2023176.01176.71174.88176.64176.646,936,900
11 Jan 2023174.76174.79173.72174.62174.623,374,200
10 Jan 2023174.61174.98174.06174.74174.744,398,400
09 Jan 2023174.51175.04173.88174.10174.105,134,500
06 Jan 2023171.76173.96171.23173.71173.717,887,800
05 Jan 2023170.82171.00169.79170.52170.524,692,600
04 Jan 2023172.86173.09171.85172.67172.677,574,600
03 Jan 2023171.32172.09170.02171.06171.067,992,900
30 Dec 2022169.26169.90168.80169.64169.642,863,300
29 Dec 2022168.54169.35168.52168.85168.853,345,900
28 Dec 2022168.05168.34167.10167.91167.913,662,500
27 Dec 2022167.89170.61167.80168.67168.676,885,700
23 Dec 2022166.88167.80166.66167.26167.262,912,300
22 Dec 2022167.76167.76166.06166.76166.765,672,700
21 Dec 2022169.04169.71168.68168.80168.803,990,100
20 Dec 2022168.10169.53168.03169.08169.087,803,100
19 Dec 2022166.71167.11165.99166.32166.323,940,500
16 Dec 2022166.02166.98165.84166.79166.795,372,000
15 Dec 2022165.73166.21165.10165.35165.358,363,000
14 Dec 2022168.43168.81167.14168.10168.105,643,000
13 Dec 2022169.21169.79168.02168.51168.516,750,200
12 Dec 2022166.44166.60165.43165.68165.683,504,400
09 Dec 2022167.26168.09166.60167.06167.065,431,300
08 Dec 2022166.58167.05166.07166.47166.473,217,900
07 Dec 2022165.47166.64165.32166.33166.334,610,700
06 Dec 2022165.20165.54164.45164.84164.843,597,800
05 Dec 2022166.55166.72164.32164.39164.395,436,200
02 Dec 2022166.18167.47165.76167.26167.265,185,900
01 Dec 2022167.48167.95166.98167.84167.848,625,800
30 Nov 2022163.69164.81162.40164.81164.814,874,700
29 Nov 2022162.70163.63162.60162.73162.732,620,600
28 Nov 2022162.93163.06161.91161.93161.934,052,900
25 Nov 2022162.85163.43162.76163.22163.221,436,500
23 Nov 2022161.69163.24161.56163.08163.084,167,000
22 Nov 2022162.30162.60161.72162.07162.073,203,800
21 Nov 2022162.44162.50161.28161.88161.884,766,500
18 Nov 2022163.38163.69162.68162.79162.794,321,100
17 Nov 2022163.79164.11163.40163.92163.924,574,400
16 Nov 2022165.41165.71164.83165.12165.123,645,800
15 Nov 2022165.27166.23164.56165.50165.509,903,500
14 Nov 2022164.20165.24164.15164.92164.926,187,600
11 Nov 2022163.91164.58163.42164.56164.564,622,400
10 Nov 2022162.01163.51161.66163.48163.489,939,900
09 Nov 2022159.36160.35158.45158.65158.656,040,600
08 Nov 2022155.99159.87155.98159.45159.4511,299,600
07 Nov 2022156.22156.57155.81155.85155.854,425,700
04 Nov 2022154.95156.60154.66156.47156.477,692,000
03 Nov 2022150.70151.96150.57151.81151.815,378,800
02 Nov 2022154.16155.42152.26152.39152.397,210,900
01 Nov 2022153.82153.98152.87153.46153.464,603,600
31 Oct 2022152.16152.87151.89151.91151.916,097,800
28 Oct 2022152.96153.54152.50153.16153.164,645,400
27 Oct 2022154.71155.09154.22154.74154.743,654,900
26 Oct 2022154.78155.73154.78154.98154.984,448,200
25 Oct 2022153.96154.79153.83154.00154.003,434,100
24 Oct 2022153.45154.06153.06153.65153.654,673,300
21 Oct 2022151.98154.31151.83154.15154.156,898,400
20 Oct 2022151.92153.23151.27151.45151.455,019,800
19 Oct 2022152.09152.49151.54151.69151.698,257,100
18 Oct 2022154.08154.24153.24153.75153.754,528,400
17 Oct 2022154.92155.33153.32153.42153.424,348,000
14 Oct 2022154.02154.20152.72152.98152.985,471,900
13 Oct 2022153.48155.73152.92154.91154.917,083,800
12 Oct 2022155.51156.29155.26155.99155.993,998,500
11 Oct 2022155.49156.81154.92155.16155.165,306,700
10 Oct 2022155.94156.35155.12155.48155.486,110,800
07 Oct 2022158.46158.98157.68157.88157.885,030,000
06 Oct 2022159.41159.94158.95159.63159.635,712,600
05 Oct 2022159.32160.08158.38159.81159.815,296,300
04 Oct 2022159.18161.08158.92160.70160.708,024,500
03 Oct 2022155.44158.48155.23158.43158.4310,362,200
30 Sept 2022154.94156.04154.57154.67154.676,832,400
29 Sept 2022154.14155.03153.16154.66154.666,317,000
28 Sept 2022153.20154.88152.93154.69154.698,977,200
27 Sept 2022152.25152.73151.50151.54151.547,151,300
26 Sept 2022153.22153.51151.03151.23151.238,240,500
23 Sept 2022153.90154.00152.64153.01153.019,598,000
22 Sept 2022156.26156.48155.31155.70155.705,975,200
21 Sept 2022155.97157.25154.01155.79155.797,816,100
20 Sept 2022155.03155.23154.59155.07155.075,943,700
19 Sept 2022154.87156.04154.82155.96155.965,582,800
16 Sept 2022154.66156.56154.34155.84155.847,141,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...