Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR GOLD
(NY:
GLD
)
215.30
-1.27 (-0.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
84.98
87.10
84.28
86.52
7,838,859
+0.62(+0.72%)
Dec 30, 2008
85.94
86.15
85.28
85.90
7,122,960
-0.45(-0.52%)
Dec 29, 2008
86.50
87.00
85.95
86.35
9,086,223
+0.75(+0.88%)
Dec 26, 2008
83.52
85.97
83.12
85.60
5,083,078
+2.14(+2.56%)
Dec 24, 2008
82.47
83.57
82.47
83.46
2,072,137
+0.83(+1.00%)
Dec 23, 2008
82.93
83.39
81.59
82.63
6,322,180
-0.83(-0.99%)
Dec 22, 2008
83.57
83.81
82.79
83.46
6,694,323
+0.83(+1.00%)
Dec 19, 2008
82.65
82.87
82.01
82.63
9,139,236
-1.24(-1.48%)
Dec 18, 2008
84.85
85.12
83.46
83.87
17,233,724
-1.56(-1.83%)
Dec 17, 2008
85.26
86.91
84.80
85.43
22,021,454
+0.97(+1.15%)
Dec 16, 2008
82.38
84.64
81.93
84.46
18,676,572
+1.86(+2.25%)
Dec 15, 2008
81.33
83.03
81.23
82.60
15,008,747
+1.79(+2.22%)
Dec 12, 2008
80.55
81.63
80.00
80.81
12,539,416
+0.16(+0.20%)
Dec 11, 2008
81.58
81.94
80.49
80.65
13,984,584
+0.90(+1.13%)
Dec 10, 2008
79.20
80.11
78.56
79.75
16,050,527
+3.42(+4.48%)
Dec 09, 2008
75.56
76.85
75.30
76.33
9,618,262
+0.14(+0.18%)
Dec 08, 2008
76.48
76.62
75.40
76.19
7,267,557
+1.67(+2.25%)
Dec 05, 2008
74.30
74.81
72.91
74.52
13,392,434
-0.98(-1.30%)
Dec 04, 2008
75.59
77.63
75.07
75.50
11,828,197
-0.68(-0.89%)
Dec 03, 2008
75.64
77.14
75.14
76.18
10,684,907
-0.77(-1.00%)
Dec 02, 2008
76.90
77.32
76.26
76.95
6,944,913
+1.30(+1.72%)
Dec 01, 2008
77.15
77.34
75.57
75.65
13,134,985
-4.66(-5.80%)
Nov 28, 2008
80.04
80.75
79.80
80.31
3,665,757
-0.07(-0.09%)
Nov 26, 2008
80.52
80.77
79.33
80.38
9,142,377
-0.49(-0.61%)
Nov 25, 2008
81.34
81.38
79.28
80.87
17,522,312
-0.04(-0.05%)
Nov 24, 2008
80.45
81.72
80.38
80.91
19,885,476
+2.06(+2.61%)
Nov 21, 2008
76.00
79.00
75.45
78.85
30,468,852
+5.40(+7.35%)
Nov 20, 2008
73.15
74.20
72.43
73.45
13,584,833
+1.19(+1.65%)
Nov 19, 2008
73.42
75.19
72.00
72.26
13,964,050
-0.25(-0.34%)
Nov 18, 2008
72.38
73.46
72.13
72.51
8,144,871
-0.14(-0.19%)
Nov 17, 2008
72.43
73.80
72.15
72.65
7,708,581
-0.65(-0.89%)
Nov 14, 2008
73.39
74.26
72.76
73.30
12,810,602
+1.15(+1.59%)
Nov 13, 2008
70.49
72.36
68.81
72.15
16,826,812
+2.15(+3.07%)
Nov 12, 2008
71.45
71.89
69.77
70.00
10,033,343
-2.05(-2.85%)
Nov 11, 2008
72.55
72.66
71.55
72.05
8,354,786
-1.53(-2.08%)
Nov 10, 2008
74.80
74.92
72.96
73.58
6,093,206
+1.08(+1.49%)
Nov 07, 2008
72.59
73.09
72.05
72.50
6,052,764
+0.28(+0.39%)
Nov 06, 2008
74.36
74.98
71.67
72.22
10,693,415
-0.58(-0.80%)
Nov 05, 2008
74.32
75.18
72.38
72.80
10,316,995
-2.68(-3.55%)
Nov 04, 2008
73.15
75.69
72.85
75.48
11,434,521
+4.38(+6.16%)
Nov 03, 2008
71.55
72.17
71.06
71.10
6,799,600
-0.24(-0.34%)
Oct 31, 2008
72.62
72.87
70.60
71.34
9,519,313
-1.37(-1.88%)
Oct 30, 2008
74.89
75.25
72.13
72.71
10,892,126
-1.29(-1.74%)
Oct 29, 2008
75.05
76.36
73.61
74.00
16,121,316
+0.21(+0.28%)
Oct 28, 2008
73.03
73.80
71.70
73.79
8,468,003
+1.61(+2.23%)
Oct 27, 2008
71.13
73.61
70.72
72.18
12,150,536
-0.03(-0.04%)
Oct 24, 2008
69.30
73.93
69.07
72.21
22,474,180
+1.56(+2.21%)
Oct 23, 2008
69.64
72.19
69.50
70.65
16,652,606
-1.06(-1.48%)
Oct 22, 2008
74.44
74.45
66.00
71.71
23,284,766
-4.32(-5.68%)
Oct 21, 2008
75.90
76.94
74.89
76.03
10,859,562
-2.47(-3.15%)
Oct 20, 2008
77.77
78.56
77.27
78.50
9,331,696
+1.29(+1.67%)
Oct 17, 2008
77.12
80.78
75.00
77.21
15,338,399
-2.08(-2.62%)
Oct 16, 2008
82.40
82.50
77.22
79.29
30,645,684
-4.02(-4.83%)
Oct 15, 2008
82.20
84.39
82.08
83.31
16,903,662
+1.11(+1.35%)
Oct 14, 2008
82.40
83.31
81.61
82.20
12,383,195
+0.21(+0.26%)
Oct 13, 2008
83.61
83.90
80.92
81.99
17,028,672
-1.23(-1.48%)
Oct 10, 2008
89.59
90.72
81.38
83.22
45,074,968
-6.68(-7.43%)
Oct 09, 2008
87.29
90.58
86.54
89.90
19,998,558
+0.48(+0.54%)
Oct 08, 2008
90.69
90.84
88.05
89.42
31,205,262
+2.15(+2.46%)
Oct 07, 2008
87.18
87.70
85.53
87.27
20,282,056
+2.99(+3.55%)
Oct 06, 2008
85.84
86.45
84.25
84.28
21,675,584
+1.69(+2.05%)
Oct 03, 2008
81.23
83.44
81.05
82.59
24,057,032
+0.26(+0.32%)
Oct 02, 2008
84.56
84.66
81.62
82.33
22,651,264
-3.64(-4.23%)
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
.