SPDR GOLD (NY: GLD )

187.51 +0.04 (+0.02%)
Streaming Delayed Price Updated: 11:53 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 187.96 188.03 187.40 187.47 5,531,108 +1.13(+0.61%)
Feb 16, 2024 185.08 186.67 184.84 186.34 6,518,542 +0.68(+0.37%)
Feb 15, 2024 185.60 186.02 185.09 185.66 6,226,921 +1.24(+0.67%)
Feb 14, 2024 184.27 184.88 183.78 184.42 7,029,874 -0.11(-0.06%)
Feb 13, 2024 185.35 185.38 184.33 184.53 9,548,645 -2.58(-1.38%)
Feb 12, 2024 186.60 187.27 186.36 187.11 4,705,217 -0.49(-0.26%)
Feb 09, 2024 187.56 187.77 187.14 187.60 4,412,736 -0.73(-0.39%)
Feb 08, 2024 187.91 188.53 187.82 188.33 3,873,387 -0.17(-0.09%)
Feb 07, 2024 188.45 189.39 188.28 188.50 7,170,164 -0.05(-0.03%)
Feb 06, 2024 187.94 188.85 187.74 188.55 4,865,400 +0.98(+0.52%)
Feb 05, 2024 186.88 187.82 186.70 187.57 5,436,258 -1.04(-0.55%)
Feb 02, 2024 188.07 188.87 187.85 188.61 7,337,600 -1.80(-0.95%)
Feb 01, 2024 189.71 191.36 188.99 190.41 10,276,510 +1.96(+1.04%)
Jan 31, 2024 189.37 190.46 188.13 188.45 7,836,282 -0.14(-0.07%)
Jan 30, 2024 189.70 189.83 187.97 188.59 4,974,342 +0.26(+0.14%)
Jan 29, 2024 188.31 188.54 187.19 188.33 5,628,061 +1.32(+0.71%)
Jan 26, 2024 187.27 187.38 186.76 187.01 5,264,775 -0.13(-0.07%)
Jan 25, 2024 187.34 187.63 186.46 187.14 4,647,762 +0.74(+0.40%)
Jan 24, 2024 188.33 188.37 186.32 186.40 5,990,837 -1.55(-0.82%)
Jan 23, 2024 187.45 188.15 187.28 187.95 5,188,286 +0.73(+0.39%)
Jan 22, 2024 187.23 187.76 186.85 187.22 4,368,351 -0.71(-0.38%)
Jan 19, 2024 188.26 188.30 187.44 187.93 5,719,672 +0.56(+0.30%)
Jan 18, 2024 186.36 187.40 186.30 187.37 4,684,000 +1.53(+0.82%)
Jan 17, 2024 187.31 187.42 185.45 185.84 8,675,356 -2.07(-1.10%)
Jan 16, 2024 189.15 189.26 187.54 187.91 6,546,875 -1.80(-0.95%)
Jan 12, 2024 190.67 191.08 189.16 189.71 6,833,693 +1.84(+0.98%)
Jan 11, 2024 188.02 188.55 186.56 187.87 6,819,531 +0.37(+0.20%)
Jan 10, 2024 188.14 188.44 187.21 187.50 4,489,005 -0.43(-0.23%)
Jan 09, 2024 188.68 188.78 187.73 187.93 4,435,372 +0.06(+0.03%)
Jan 08, 2024 187.21 188.74 178.28 187.87 6,213,782 -1.48(-0.78%)
Jan 05, 2024 189.68 191.26 189.08 189.35 7,481,883 +0.03(+0.02%)
Jan 04, 2024 189.08 189.75 188.69 189.32 4,404,452 +0.19(+0.10%)
Jan 03, 2024 188.77 189.86 188.16 189.13 8,655,851 -1.59(-0.83%)
Jan 02, 2024 191.44 191.89 190.50 190.72 6,021,245 -0.45(-0.24%)
Dec 29, 2023 190.99 191.64 190.74 191.17 4,612,379 -0.30(-0.16%)
Dec 28, 2023 192.34 192.89 191.44 191.47 6,167,003 -1.12(-0.58%)
Dec 27, 2023 191.77 193.18 191.54 192.59 5,760,998 +0.87(+0.45%)
Dec 26, 2023 190.97 191.74 190.40 191.72 4,498,352 +1.45(+0.76%)
Dec 22, 2023 191.60 191.88 190.07 190.27 7,176,403 +0.84(+0.44%)
Dec 21, 2023 189.21 189.62 188.75 189.43 4,610,193 +1.33(+0.71%)
Dec 20, 2023 188.69 188.96 188.09 188.10 5,907,162 -1.03(-0.54%)
Dec 19, 2023 188.23 189.72 188.13 189.13 6,022,402 +1.28(+0.68%)
Dec 18, 2023 187.50 188.49 187.24 187.85 5,456,259 +0.85(+0.45%)
Dec 15, 2023 188.52 188.96 186.82 187.00 8,324,904 -1.73(-0.92%)
Dec 14, 2023 188.87 189.82 188.08 188.73 9,103,657 +1.10(+0.59%)
Dec 13, 2023 183.82 187.66 183.38 187.63 10,608,236 +4.14(+2.26%)
Dec 12, 2023 183.84 183.98 183.26 183.49 5,052,077 -0.10(-0.05%)
Dec 11, 2023 184.50 184.53 183.15 183.59 9,312,081 -2.05(-1.10%)
Dec 08, 2023 185.93 186.78 184.90 185.64 7,883,204 -2.51(-1.33%)
Dec 07, 2023 188.45 188.59 187.26 188.15 5,799,673 +0.31(+0.17%)
Dec 06, 2023 188.32 188.46 187.50 187.84 5,760,386 +0.69(+0.37%)
Dec 05, 2023 187.55 187.88 186.30 187.15 7,022,973 -0.71(-0.38%)
Dec 04, 2023 189.60 190.38 187.26 187.86 18,438,858 -4.15(-2.16%)
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.