SPDR GOLD (NY: GLD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	241.11	242.62	240.47	242.21	7,877,350	+3.04(+1.27%)
Sep 19, 2024	238.24	239.51	237.39	239.17	6,107,753	+3.66(+1.55%)
Sep 18, 2024	238.19	240.29	235.30	235.51	11,075,596	-1.83(-0.77%)
Sep 17, 2024	238.08	238.60	236.61	237.34	5,255,251	-1.32(-0.55%)
Sep 16, 2024	238.73	239.28	238.05	238.66	4,741,137	-0.02(-0.01%)
Sep 13, 2024	238.13	238.98	237.76	238.68	7,457,171	+2.35(+0.99%)
Sep 12, 2024	234.63	236.45	234.42	236.33	9,940,864	+4.08(+1.76%)
Sep 11, 2024	231.72	232.87	231.09	232.25	4,634,457	-0.37(-0.16%)
Sep 10, 2024	232.39	232.74	231.12	232.62	4,390,252	+1.02(+0.44%)
Sep 09, 2024	231.26	231.62	230.39	231.60	3,548,063	+0.97(+0.42%)
Sep 06, 2024	231.83	232.76	229.62	230.63	6,315,837	-1.72(-0.74%)
Sep 05, 2024	232.72	232.89	231.33	232.35	4,837,755	+1.92(+0.83%)
Sep 04, 2024	229.79	231.06	229.38	230.43	4,695,459	+0.14(+0.06%)
Sep 03, 2024	230.38	230.54	228.52	230.29	6,415,152	-1.00(-0.43%)
Aug 30, 2024	232.53	232.86	230.55	231.29	5,742,982	-1.66(-0.71%)
Aug 29, 2024	231.95	233.61	231.92	232.95	5,768,995	+1.20(+0.52%)
Aug 28, 2024	232.00	232.02	230.73	231.75	4,988,494	-1.64(-0.70%)
Aug 27, 2024	231.69	233.47	231.57	233.39	4,434,678	+0.63(+0.27%)
Aug 26, 2024	233.45	233.50	232.06	232.76	3,149,359	+0.74(+0.32%)
Aug 23, 2024	231.04	232.73	230.52	232.02	5,418,199	+2.65(+1.16%)
Aug 22, 2024	230.35	230.38	228.26	229.37	5,763,529	-2.78(-1.20%)
Aug 21, 2024	231.69	232.87	230.48	232.15	5,335,794	-0.31(-0.13%)
Aug 20, 2024	233.71	234.01	231.13	232.46	9,073,012	+0.85(+0.37%)
Aug 19, 2024	230.15	231.78	229.74	231.61	5,163,829	-0.38(-0.16%)
Aug 16, 2024	229.99	232.02	229.00	231.99	12,142,565	+5.08(+2.24%)
Aug 15, 2024	226.51	227.50	225.12	226.91	5,273,103	+0.71(+0.31%)
Aug 14, 2024	226.55	227.48	225.35	226.20	5,462,399	-1.86(-0.82%)
Aug 13, 2024	228.07	228.87	227.59	228.06	6,737,042	-0.35(-0.15%)
Aug 12, 2024	226.14	228.53	225.97	228.41	5,556,376	+3.85(+1.71%)
Aug 09, 2024	224.82	225.28	223.82	224.56	4,441,026	+0.55(+0.25%)
Aug 08, 2024	222.73	224.25	222.51	224.01	6,325,728	+3.46(+1.57%)
Aug 07, 2024	221.94	222.31	220.35	220.55	5,285,748	-0.15(-0.07%)
Aug 06, 2024	221.50	222.14	220.11	220.70	14,358,288	-1.78(-0.80%)
Aug 05, 2024	220.56	223.10	220.24	222.48	8,935,670	-2.86(-1.27%)
Aug 02, 2024	227.95	228.76	222.87	225.34	11,109,388	-0.43(-0.19%)
Aug 01, 2024	226.74	227.57	225.05	225.77	7,212,345	-0.78(-0.34%)
Jul 31, 2024	223.73	226.60	223.64	226.55	7,328,607	+4.03(+1.81%)
Jul 30, 2024	221.41	222.92	220.35	222.52	4,938,597	+2.20(+1.00%)
Jul 29, 2024	221.26	221.55	219.04	220.32	4,664,763	-0.31(-0.14%)
Jul 26, 2024	219.96	221.04	219.70	220.63	6,329,303	+2.30(+1.05%)
Jul 25, 2024	219.02	219.26	217.52	218.33	9,776,886	-3.47(-1.56%)
Jul 24, 2024	223.47	224.88	221.74	221.80	6,836,809	-0.78(-0.35%)
Jul 23, 2024	222.34	222.75	221.86	222.58	4,508,567	+0.78(+0.35%)
Jul 22, 2024	221.58	221.92	220.40	221.80	5,332,598	+0.07(+0.03%)
Jul 19, 2024	221.52	222.68	221.41	221.73	8,672,468	-4.05(-1.79%)
Jul 18, 2024	227.71	228.32	225.57	225.78	5,483,739	-1.45(-0.64%)
Jul 17, 2024	228.79	229.65	226.67	227.23	8,725,722	-1.06(-0.46%)
Jul 16, 2024	225.45	228.29	225.30	228.29	11,067,824	+4.46(+1.99%)
Jul 15, 2024	223.39	225.59	223.02	223.83	5,718,099	+0.72(+0.32%)
Jul 12, 2024	222.03	223.62	221.86	223.11	5,179,320	-0.14(-0.06%)
Jul 11, 2024	222.65	224.15	221.48	223.25	9,322,900	+3.89(+1.77%)
Jul 10, 2024	220.14	220.71	219.16	219.36	5,511,043	+0.80(+0.37%)
Jul 09, 2024	218.57	219.29	217.26	218.56	3,902,653	+0.37(+0.17%)
Jul 08, 2024	219.64	220.04	217.41	218.19	5,790,140	-2.74(-1.24%)
Jul 05, 2024	219.58	221.28	219.58	220.93	5,950,568	+2.94(+1.35%)
Jul 03, 2024	217.34	218.74	217.33	217.99	5,055,325	+2.43(+1.13%)
Jul 02, 2024	215.33	216.08	214.62	215.56	4,921,603	-0.01(-0.00%)

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.