Gold SPDR (NY: GLD )

163.30 USD -0.21 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 163.00 164.00 162.74 163.30 6,937,526 -0.21(-0.13%)
Sep 23, 2021 164.10 164.20 163.27 163.51 8,444,894 -1.91(-1.15%)
Sep 22, 2021 165.89 167.15 165.03 165.42 9,776,276 -0.62(-0.37%)
Sep 21, 2021 165.81 166.63 165.49 166.04 7,179,063 +1.10(+0.67%)
Sep 20, 2021 164.29 165.28 164.07 164.94 7,564,753 +1.17(+0.71%)
Sep 17, 2021 163.86 164.32 163.40 163.77 8,369,680 -0.26(-0.16%)
Sep 16, 2021 164.38 164.44 163.23 164.03 11,811,372 -3.80(-2.26%)
Sep 15, 2021 168.13 168.36 167.45 167.83 5,621,585 -0.99(-0.59%)
Sep 14, 2021 168.22 169.16 167.48 168.82 7,920,981 +1.08(+0.64%)
Sep 13, 2021 167.45 168.22 167.40 167.74 5,470,856 +0.56(+0.33%)
Sep 10, 2021 167.81 168.08 167.15 167.18 7,426,306 -0.85(-0.51%)
Sep 09, 2021 168.17 168.28 166.83 168.03 6,636,495 +0.74(+0.44%)
Sep 08, 2021 168.02 168.08 166.70 167.29 6,573,987 -0.42(-0.25%)
Sep 07, 2021 169.56 169.78 167.63 167.71 10,006,627 -3.35(-1.96%)
Sep 03, 2021 170.59 171.55 170.15 171.06 8,353,648 +1.81(+1.07%)
Sep 02, 2021 169.50 169.63 168.82 169.25 4,600,090 -0.45(-0.27%)
Sep 01, 2021 169.94 170.00 169.16 169.70 4,761,488 +0.01(+0.01%)
Aug 31, 2021 169.23 169.92 168.75 169.69 6,331,931 +0.34(+0.20%)
Aug 30, 2021 169.66 169.84 169.09 169.35 3,767,767 -0.84(-0.49%)
Aug 27, 2021 167.58 170.19 166.87 170.19 10,036,434 +2.52(+1.50%)
Aug 26, 2021 167.21 168.21 166.83 167.67 4,370,184 +0.19(+0.11%)
Aug 25, 2021 167.88 167.92 166.74 167.48 5,588,009 -1.17(-0.69%)
Aug 24, 2021 169.04 169.27 168.52 168.65 4,516,656 -0.08(-0.05%)
Aug 23, 2021 168.82 168.91 167.96 168.73 8,189,648 +2.03(+1.22%)
Aug 20, 2021 166.80 167.14 166.36 166.70 7,154,375 +0.09(+0.05%)
Aug 19, 2021 167.24 167.29 166.16 166.61 6,932,548 -0.49(-0.29%)
Aug 18, 2021 167.24 167.51 166.26 167.10 7,696,827 +0.13(+0.08%)
Aug 17, 2021 167.29 167.73 166.56 166.97 7,105,356 -0.25(-0.15%)
Aug 16, 2021 166.73 167.37 166.59 167.22 7,781,424 +0.83(+0.50%)
Aug 13, 2021 165.02 166.46 164.89 166.39 7,466,900 +2.35(+1.43%)
Aug 12, 2021 163.65 164.10 162.93 164.04 5,213,770 +0.04(+0.02%)
Aug 11, 2021 163.15 164.17 162.68 164.00 7,380,465 +2.23(+1.38%)
Aug 10, 2021 161.39 162.11 160.68 161.77 6,866,875 +0.05(+0.03%)
Aug 09, 2021 163.01 163.29 161.26 161.72 11,542,017 -2.92(-1.77%)
Aug 06, 2021 165.84 165.93 164.55 164.64 13,547,699 -4.22(-2.50%)
Aug 05, 2021 169.37 169.44 168.20 168.86 8,036,584 -0.67(-0.40%)
Aug 04, 2021 171.28 171.40 168.99 169.53 9,794,359 +0.04(+0.02%)
Aug 03, 2021 169.42 169.83 169.21 169.49 5,399,548 -0.12(-0.07%)
Aug 02, 2021 169.30 170.24 169.10 169.61 10,779,669 -0.21(-0.12%)
Jul 30, 2021 170.72 170.99 169.38 169.82 7,391,728 -1.35(-0.79%)
Jul 29, 2021 170.70 171.52 170.67 171.17 8,116,727 +1.88(+1.11%)
Jul 28, 2021 168.26 169.38 167.72 169.29 7,900,411 +0.85(+0.50%)
Jul 27, 2021 168.73 168.90 167.93 168.44 6,120,327 +0.28(+0.17%)
Jul 26, 2021 168.58 168.86 168.08 168.16 5,229,604 -0.40(-0.24%)
Jul 23, 2021 168.50 168.88 167.95 168.56 5,863,968 -0.53(-0.31%)
Jul 22, 2021 168.49 169.19 168.06 169.09 4,790,146 +0.33(+0.20%)
Jul 21, 2021 168.33 169.00 168.14 168.76 4,622,028 -0.63(-0.37%)
Jul 20, 2021 170.51 170.80 168.92 169.39 6,539,809 -0.22(-0.13%)
Jul 19, 2021 169.51 169.91 168.89 169.61 6,698,566 +0.20(+0.12%)
Jul 16, 2021 170.65 170.95 169.28 169.41 9,460,358 -1.66(-0.97%)
Jul 15, 2021 170.89 171.30 170.34 171.07 6,537,333 +0.03(+0.02%)
Jul 14, 2021 170.91 171.04 170.28 171.04 8,828,868 +1.82(+1.08%)
Jul 13, 2021 169.51 169.90 168.93 169.22 7,036,529 +0.22(+0.13%)
Jul 12, 2021 168.70 169.16 167.64 169.00 7,315,261 -0.21(-0.12%)
Jul 09, 2021 168.84 169.62 168.66 169.21 4,997,408 +0.56(+0.33%)
Jul 08, 2021 169.82 169.85 167.91 168.65 7,241,163 -0.11(-0.07%)
Jul 07, 2021 168.72 169.23 168.19 168.76 7,109,690 +0.64(+0.38%)
Jul 06, 2021 169.27 169.65 167.54 168.12 7,929,309 +0.83(+0.50%)
Jul 02, 2021 167.35 167.71 166.40 167.29 7,873,581 +1.09(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
X