UK markets close in 6 hours 40 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
215.72-4.39 (-1.99%)
At close: 04:00PM EDT
216.50 +0.78 (+0.36%)
Pre-market: 04:48AM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024218.78219.23215.66215.72215.729,514,800
22 May 2024223.09223.24219.74220.11220.118,903,100
21 May 2024224.77225.21223.70224.23224.234,002,600
20 May 2024223.79225.66223.02224.56224.565,990,900
17 May 2024222.18223.85221.67223.66223.6610,481,900
16 May 2024220.14220.59219.41220.03220.034,301,700
15 May 2024219.06221.19217.65220.89220.899,297,700
14 May 2024217.31218.38216.98218.09218.094,662,700
13 May 2024217.06217.31215.80216.26216.264,896,300
10 May 2024219.22219.60218.08218.71218.718,700,900
09 May 2024214.48216.95214.44216.95216.957,732,500
08 May 2024213.62214.80213.50213.58213.584,462,700
07 May 2024214.52214.93213.88214.21214.215,660,700
06 May 2024215.14215.91214.47215.20215.206,840,500
03 May 2024212.89213.23210.71212.96212.968,679,900
02 May 2024211.90213.71211.49213.13213.136,287,000
01 May 2024212.96215.50212.41213.79213.7910,373,900
30 Apr 2024213.38214.13211.80211.87211.8711,248,600
29 Apr 2024216.02217.22215.25216.18216.186,409,900
26 Apr 2024216.77217.07215.53216.62216.626,268,500
25 Apr 2024214.47217.05214.34215.92215.926,606,500
24 Apr 2024214.76216.35214.36214.64214.645,741,100
23 Apr 2024213.96215.86213.87215.04215.0410,730,300
22 Apr 2024216.35216.96215.14215.57215.5713,404,300
19 Apr 2024220.49222.36220.08221.03221.038,369,000
18 Apr 2024221.31221.46219.31220.34220.346,496,900
17 Apr 2024221.05221.76218.52219.59219.5911,521,100
16 Apr 2024220.18221.99218.78221.22221.2210,746,100
15 Apr 2024217.94221.03215.16220.95220.9513,239,000
12 Apr 2024221.87225.09216.02216.89216.8930,876,600
11 Apr 2024216.85219.84215.89219.80219.8011,415,200
10 Apr 2024215.37217.78214.68215.61215.6113,317,500
09 Apr 2024217.81218.86216.45217.67217.6713,079,300
08 Apr 2024215.98216.81214.61216.48216.4810,331,400
05 Apr 2024212.49215.74212.22215.14215.1413,363,400
04 Apr 2024212.00213.45211.02211.52211.5212,307,300
03 Apr 2024210.57212.83210.30212.74212.7411,416,200
02 Apr 2024209.07211.03208.36210.89210.8913,421,100
01 Apr 2024208.68208.73206.29207.82207.8213,677,100
28 Mar 2024204.54206.05203.87205.72205.729,194,500
27 Mar 2024202.32203.22202.32203.10203.106,041,000
26 Mar 2024202.65202.76201.07201.64201.645,752,700
25 Mar 2024201.19201.95200.97200.99200.994,034,800
22 Mar 2024201.32201.86199.72200.35200.356,913,600
21 Mar 2024203.88203.92200.60201.97201.977,396,500
20 Mar 2024199.16202.66199.12202.18202.189,593,800
19 Mar 2024199.62199.81198.94199.80199.804,657,500
18 Mar 2024199.66200.15199.51200.03200.037,206,800
15 Mar 2024199.94200.63199.57199.71199.714,551,500
14 Mar 2024200.37200.47199.34200.35200.356,865,000
13 Mar 2024200.44201.86200.35201.19201.195,930,000
12 Mar 2024200.42200.63199.16199.79199.799,436,600
11 Mar 2024201.71202.41201.46202.00202.007,329,600
08 Mar 2024200.89203.30200.45201.63201.6313,516,800
07 Mar 2024199.54200.11198.91199.94199.948,403,700
06 Mar 2024198.08199.30197.44198.81198.8110,459,300
05 Mar 2024197.44198.14196.65197.19197.199,672,200
04 Mar 2024194.15196.33193.88196.01196.0112,216,300
01 Mar 2024190.27193.40189.44192.89192.8913,404,800
29 Feb 2024189.64189.92189.23189.31189.316,848,600
28 Feb 2024188.34188.52188.03188.34188.342,824,100
27 Feb 2024188.58188.72187.88188.00188.005,165,400
26 Feb 2024187.79188.36187.53188.20188.204,491,900
23 Feb 2024187.56189.18187.46188.62188.626,827,300
22 Feb 2024187.56187.64187.05187.56187.564,550,800
21 Feb 2024187.88188.04187.10187.48187.485,790,000
20 Feb 2024187.96188.03187.40187.47187.475,531,200
16 Feb 2024185.08186.67184.84186.34186.346,516,800
15 Feb 2024185.60186.02185.10185.66185.666,228,900
14 Feb 2024184.27184.88183.78184.42184.427,031,600
13 Feb 2024185.35185.38184.33184.53184.539,525,800
12 Feb 2024186.60187.27186.36187.11187.114,706,300
09 Feb 2024187.56187.77187.14187.60187.604,412,600
08 Feb 2024187.91188.53187.82188.33188.333,873,300
07 Feb 2024188.45189.39188.28188.50188.506,276,900
06 Feb 2024187.94188.85187.74188.55188.554,866,100
05 Feb 2024186.88187.82186.70187.57187.575,436,100
02 Feb 2024188.07188.87187.85188.61188.617,337,000
01 Feb 2024189.71191.36188.99190.41190.4110,278,100
31 Jan 2024189.37190.46188.13188.45188.457,886,100
30 Jan 2024189.70189.83187.98188.59188.594,976,500
29 Jan 2024188.31188.54187.19188.33188.335,629,700
26 Jan 2024187.27187.38186.76187.01187.015,064,800
25 Jan 2024187.34187.64186.46187.14187.144,651,000
24 Jan 2024188.33188.37186.32186.40186.406,085,400
23 Jan 2024187.45188.15187.28187.95187.955,040,800
22 Jan 2024187.23187.76186.85187.22187.224,397,500
19 Jan 2024188.26188.30187.44187.93187.935,719,100
18 Jan 2024186.36187.40186.30187.37187.374,685,200
17 Jan 2024187.31187.42185.45185.84185.848,643,200
16 Jan 2024189.15189.26187.54187.91187.916,548,100
12 Jan 2024190.67191.08189.16189.71189.716,831,400
11 Jan 2024188.02188.55186.56187.87187.876,831,100
10 Jan 2024188.14188.44187.21187.50187.504,504,700
09 Jan 2024188.68188.78187.73187.93187.934,437,300
08 Jan 2024187.21188.74187.11187.87187.876,215,000
05 Jan 2024189.68191.26189.08189.35189.357,481,200
04 Jan 2024189.08189.75188.69189.32189.324,416,700
03 Jan 2024188.77189.86188.16189.13189.138,661,600
02 Jan 2024191.44191.89190.50190.72190.726,025,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...