Gold SPDR (NY: GLD )

173.90 USD -1.38 (-0.79%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 172.89 174.29 172.35 173.90 7,269,500 -1.38(-0.79%)
Jan 21, 2021 175.11 175.51 174.51 175.28 7,245,188 -0.11(-0.06%)
Jan 20, 2021 174.37 175.47 173.82 175.39 9,436,851 +2.81(+1.63%)
Jan 19, 2021 172.71 172.85 171.92 172.58 7,434,573 +1.45(+0.85%)
Jan 15, 2021 172.84 173.07 170.98 171.13 16,172,400 -2.15(-1.24%)
Jan 14, 2021 173.44 174.22 172.65 173.28 13,491,231 -0.09(-0.05%)
Jan 13, 2021 173.68 174.46 173.05 173.37 14,098,790 -0.75(-0.43%)
Jan 12, 2021 173.13 174.18 172.32 174.12 9,780,836 +1.12(+0.65%)
Jan 11, 2021 172.14 173.68 172.03 173.00 8,571,446 -0.34(-0.20%)
Jan 08, 2021 176.83 176.99 171.48 173.34 24,399,800 -6.14(-3.42%)
Jan 07, 2021 179.69 179.92 178.84 179.48 7,078,357 -0.42(-0.23%)
Jan 06, 2021 181.49 181.58 178.24 179.90 18,424,189 -2.97(-1.62%)
Jan 05, 2021 182.87 183.21 181.82 182.87 12,691,676 +0.54(+0.30%)
Jan 04, 2021 181.97 182.40 180.96 182.33 14,315,350 +3.97(+2.23%)
Dec 31, 2020 178.36 178.36 178.36 5,903,094 +0.66(+0.37%)
Dec 30, 2020 176.44 177.72 176.44 177.70 5,903,094 +1.35(+0.77%)
Dec 29, 2020 176.25 176.97 175.57 176.35 5,979,731 +0.64(+0.36%)
Dec 28, 2020 177.26 177.91 175.63 175.71 7,774,263 -0.64(-0.36%)
Dec 24, 2020 175.55 176.37 175.51 176.35 3,695,400 +0.70(+0.40%)
Dec 23, 2020 175.10 176.21 175.06 175.65 6,541,656 +1.16(+0.66%)
Dec 22, 2020 176.20 176.34 174.34 174.49 9,442,230 -1.39(-0.79%)
Dec 21, 2020 176.29 176.94 175.76 175.88 8,147,435 -0.56(-0.32%)
Dec 18, 2020 176.65 176.98 176.10 176.44 6,789,800 -0.30(-0.17%)
Dec 17, 2020 177.15 177.87 176.57 176.74 9,470,948 +1.84(+1.05%)
Dec 16, 2020 174.13 175.01 173.02 174.90 8,156,231 +0.96(+0.55%)
Dec 15, 2020 173.43 173.98 173.05 173.94 6,840,526 +2.40(+1.40%)
Dec 14, 2020 171.91 172.52 170.91 171.54 7,639,459 -0.95(-0.55%)
Dec 11, 2020 172.25 173.32 172.11 172.49 6,084,800 +0.32(+0.19%)
Dec 10, 2020 172.90 173.58 171.70 172.17 6,555,972 -0.33(-0.19%)
Dec 09, 2020 173.92 174.04 171.24 172.50 10,735,767 -3.00(-1.71%)
Dec 08, 2020 175.51 175.93 174.72 175.50 6,340,893 +0.61(+0.35%)
Dec 07, 2020 172.56 175.29 172.51 174.89 10,540,096 +2.57(+1.49%)
Dec 04, 2020 172.78 173.32 171.59 172.32 10,098,600 -0.49(-0.28%)
Dec 03, 2020 172.64 172.85 171.08 172.81 10,451,020 +1.35(+0.79%)
Dec 02, 2020 170.57 171.76 170.15 171.46 9,190,774 +1.28(+0.75%)
Dec 01, 2020 169.76 170.48 169.30 170.18 13,533,501 +3.51(+2.11%)
Nov 30, 2020 166.68 167.43 166.03 166.67 13,172,984 -1.12(-0.67%)
Nov 27, 2020 166.90 167.83 166.78 167.79 10,569,100 -1.72(-1.01%)
Nov 25, 2020 169.98 170.52 169.24 169.51 10,286,500 -0.08(-0.05%)
Nov 24, 2020 169.30 169.69 168.86 169.59 19,485,393 -2.64(-1.53%)
Nov 23, 2020 175.10 175.24 171.78 172.23 15,435,431 -3.46(-1.97%)
Nov 20, 2020 176.12 176.38 175.58 175.69 6,380,900 +0.53(+0.30%)
Nov 19, 2020 174.30 175.22 174.17 175.16 6,954,973 -0.33(-0.19%)
Nov 18, 2020 176.26 176.86 175.35 175.49 7,380,200 -1.01(-0.57%)
Nov 17, 2020 177.25 177.44 176.09 176.50 8,189,305 -0.65(-0.37%)
Nov 16, 2020 177.23 177.91 176.87 177.15 8,351,182 -0.01(-0.01%)
Nov 13, 2020 177.65 177.80 176.84 177.16 6,470,900 +1.20(+0.68%)
Nov 12, 2020 176.04 176.76 175.84 175.96 7,167,860 +1.06(+0.61%)
Nov 11, 2020 174.70 175.28 174.43 174.90 9,006,108 -0.76(-0.43%)
Nov 10, 2020 176.75 176.91 175.66 175.66 11,709,064 +0.58(+0.33%)
Nov 09, 2020 176.42 176.45 173.64 175.08 29,767,588 -8.11(-4.43%)
Nov 06, 2020 183.40 183.53 182.19 183.19 10,378,200 +0.26(+0.14%)
Nov 05, 2020 181.00 183.29 180.97 182.93 16,088,341 +4.11(+2.30%)
Nov 04, 2020 178.93 179.19 177.66 178.82 11,107,017 -0.10(-0.06%)
Nov 03, 2020 178.95 179.39 178.30 178.92 7,490,506 +1.01(+0.57%)
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.