UK markets open in 4 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
160.70+2.27 (+1.43%)
At close: 04:00PM EDT
160.74 +0.04 (+0.02%)
After hours: 07:59PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022159.18161.08158.92160.70160.708,019,300
03 Oct 2022155.44158.48155.23158.43158.4310,362,200
30 Sept 2022154.94156.04154.57154.67154.676,827,900
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 2022153.90154.00152.64153.01153.019,594,800
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 2022154.66156.56154.34155.84155.847,140,200
15 Sept 2022156.76157.49154.62154.98154.9813,181,200
14 Sept 2022158.68158.98157.73157.93157.936,091,100
13 Sept 2022158.47159.27158.39158.54158.546,526,400
12 Sept 2022161.04161.62160.55160.63160.634,537,500
09 Sept 2022159.72160.24159.41159.82159.823,926,300
08 Sept 2022159.54159.86158.71158.98158.984,607,100
07 Sept 2022158.15160.15158.08159.94159.943,981,400
06 Sept 2022159.17159.46158.32158.33158.334,863,800
02 Sept 2022159.35160.06159.14159.26159.265,195,900
01 Sept 2022158.17158.39157.32157.87157.877,390,800
31 Aug 2022159.50160.57159.26159.27159.275,438,600
30 Aug 2022161.27161.43160.34160.51160.514,856,600
29 Aug 2022161.88162.62161.70161.86161.864,702,300
26 Aug 2022163.12163.61161.55161.76161.766,689,300
25 Aug 2022163.97163.99163.24163.75163.752,857,500
24 Aug 2022162.44163.61162.37163.25163.253,202,400
23 Aug 2022161.96163.43161.91162.77162.774,425,100
22 Aug 2022161.66162.12161.36161.64161.644,458,100
19 Aug 2022163.65163.74162.62162.72162.728,173,000
18 Aug 2022164.60164.91163.54163.92163.923,646,100
17 Aug 2022165.21165.23163.95164.35164.355,569,100
16 Aug 2022165.31165.72165.18165.42165.424,291,500
15 Aug 2022165.99166.25165.44165.71165.715,236,100
12 Aug 2022167.17167.94166.83167.87167.875,151,700
11 Aug 2022167.16167.66166.31166.34166.344,446,000
10 Aug 2022167.39167.98166.62166.78166.784,077,300
09 Aug 2022167.48167.80166.82167.20167.203,205,500
08 Aug 2022166.03166.81165.93166.69166.693,456,300
05 Aug 2022164.99165.84164.87165.29165.296,023,300
04 Aug 2022165.53167.31165.34167.17167.175,502,000
03 Aug 2022164.77164.91163.48164.45164.454,417,800
02 Aug 2022165.66166.46164.02164.05164.055,725,400
01 Aug 2022164.98165.41164.41165.03165.034,666,900
29 Jul 2022163.89164.69163.28164.10164.107,537,300
28 Jul 2022163.31163.76162.88163.64163.645,606,400
27 Jul 2022160.02162.21159.51161.67161.675,766,100
26 Jul 2022160.23160.50159.79160.04160.042,672,800
25 Jul 2022160.64160.70159.81160.23160.233,713,400
22 Jul 2022160.55162.13160.35160.67160.675,733,800
21 Jul 2022158.31160.31158.27160.27160.275,863,300
20 Jul 2022159.71159.82158.03158.04158.044,795,800
19 Jul 2022159.47159.87159.33159.54159.543,796,200
18 Jul 2022160.08160.43159.05159.16159.165,791,800
15 Jul 2022159.01159.25158.35159.01159.016,783,800
14 Jul 2022159.02159.83158.22159.33159.3312,213,600
13 Jul 2022160.10162.71160.06161.60161.608,456,600
12 Jul 2022161.22161.62160.72160.83160.835,375,100
11 Jul 2022161.93162.44161.38161.43161.434,321,700
08 Jul 2022162.35163.38161.84162.30162.304,584,100
07 Jul 2022162.43163.04162.06162.23162.234,588,400
06 Jul 2022164.32164.57161.47162.14162.1411,861,100
05 Jul 2022167.18167.33164.41164.75164.7514,035,400
01 Jul 2022167.14168.68166.96168.32168.3211,380,300
30 Jun 2022169.51169.96168.24168.46168.469,144,400
29 Jun 2022170.58170.70169.17169.49169.494,785,600
28 Jun 2022170.07170.21169.51169.62169.622,982,700
27 Jun 2022170.60170.67169.75169.90169.905,719,700
24 Jun 2022170.24170.74169.85170.09170.096,143,100
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 2022172.15172.30170.97171.27171.277,407,200
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 2022170.89174.94170.46174.54174.5416,856,100
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 2022173.53173.97172.25172.58172.585,519,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...