Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR GOLD
(NY:
GLD
)
217.22
+1.92 (+0.89%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 3, 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, 2009
107.98
107.31
107.31
107.31
9,124,700
+0.38(+0.36%)
Dec 30, 2009
106.64
107.44
106.40
106.93
9,400,577
-0.54(-0.50%)
Dec 29, 2009
108.50
108.50
107.45
107.47
11,017,162
-1.08(-0.99%)
Dec 28, 2009
108.64
108.78
107.91
108.55
9,628,976
+0.19(+0.18%)
Dec 24, 2009
107.90
108.37
107.77
108.36
7,991,563
+1.42(+1.32%)
Dec 23, 2009
106.65
107.45
106.30
106.94
16,918,988
+0.77(+0.73%)
Dec 22, 2009
106.79
107.09
105.31
106.17
28,680,996
-1.70(-1.58%)
Dec 21, 2009
109.17
109.30
106.82
107.87
23,312,472
-1.08(-0.99%)
Dec 18, 2009
108.00
109.50
107.04
108.95
25,594,088
+1.61(+1.50%)
Dec 17, 2009
109.47
109.98
107.28
107.34
34,944,876
-4.17(-3.74%)
Dec 16, 2009
110.83
111.91
110.63
111.51
22,825,164
+1.30(+1.18%)
Dec 15, 2009
110.24
110.57
109.39
110.21
20,043,164
-0.03(-0.03%)
Dec 14, 2009
110.22
110.70
109.85
110.24
16,315,911
+0.92(+0.84%)
Dec 11, 2009
110.60
110.82
108.72
109.32
28,986,042
-1.50(-1.35%)
Dec 10, 2009
110.66
111.03
110.04
110.82
20,491,826
-0.02(-0.02%)
Dec 09, 2009
110.95
112.48
109.38
110.84
37,104,848
-0.11(-0.10%)
Dec 08, 2009
112.76
113.06
110.21
110.95
37,630,792
-2.16(-1.91%)
Dec 07, 2009
111.51
114.22
111.44
113.11
42,480,900
-0.64(-0.57%)
Dec 04, 2009
117.15
117.26
112.41
113.75
79,176,704
-4.95(-4.17%)
Dec 03, 2009
118.57
119.54
118.04
118.70
28,802,500
-0.48(-0.40%)
Dec 02, 2009
118.80
119.27
118.30
119.18
31,016,280
+1.80(+1.53%)
Dec 01, 2009
117.30
117.81
116.78
117.38
27,647,320
+1.74(+1.50%)
Nov 30, 2009
114.48
115.89
114.27
115.64
16,402,264
+0.58(+0.50%)
Nov 27, 2009
113.08
115.81
113.02
115.06
21,234,380
-1.56(-1.34%)
Nov 25, 2009
115.69
116.88
115.53
116.62
24,569,844
+1.89(+1.65%)
Nov 24, 2009
114.73
114.81
113.97
114.73
22,605,592
+0.44(+0.38%)
Nov 23, 2009
114.67
115.12
113.99
114.29
24,422,636
+1.35(+1.20%)
Nov 20, 2009
111.74
112.94
111.54
112.94
17,309,992
+0.64(+0.57%)
Nov 19, 2009
111.85
112.40
110.76
112.30
21,239,764
+0.05(+0.04%)
Nov 18, 2009
112.69
113.09
111.80
112.25
22,320,528
+0.28(+0.25%)
Nov 17, 2009
111.09
111.99
110.90
111.97
19,737,232
+0.34(+0.30%)
Nov 16, 2009
110.70
112.16
110.65
111.63
25,002,296
+1.89(+1.72%)
Nov 13, 2009
108.53
109.80
108.24
109.74
17,252,020
+1.53(+1.41%)
Nov 12, 2009
109.16
109.56
108.12
108.21
17,840,600
-1.39(-1.27%)
Nov 11, 2009
109.49
109.71
109.00
109.60
17,654,088
+1.21(+1.12%)
Nov 10, 2009
108.03
108.78
107.70
108.39
15,972,090
+0.20(+0.18%)
Nov 09, 2009
108.69
108.75
107.91
108.19
18,444,728
+0.76(+0.71%)
Nov 06, 2009
107.38
108.04
107.06
107.43
14,789,090
+0.73(+0.68%)
Nov 05, 2009
106.81
107.20
106.60
106.70
10,191,829
-0.40(-0.37%)
Nov 04, 2009
107.11
107.68
106.43
107.10
27,125,452
+0.64(+0.60%)
Nov 03, 2009
103.74
106.70
103.72
106.46
33,577,400
+2.51(+2.41%)
Nov 02, 2009
103.50
104.25
103.25
103.95
15,432,767
+1.42(+1.38%)
Oct 30, 2009
102.33
102.66
101.48
102.53
15,246,451
-0.16(-0.15%)
Oct 29, 2009
101.72
102.76
101.50
102.69
15,322,581
+1.96(+1.94%)
Oct 28, 2009
101.50
102.03
100.65
100.73
19,344,836
-1.12(-1.10%)
Oct 27, 2009
101.89
102.06
101.22
101.85
18,398,304
-0.01(-0.01%)
Oct 26, 2009
103.41
103.97
101.74
101.86
21,519,332
-1.63(-1.58%)
Oct 23, 2009
103.52
103.71
103.29
103.49
11,423,721
-0.43(-0.41%)
Oct 22, 2009
103.46
104.09
103.10
103.92
11,575,700
+0.17(+0.17%)
Oct 21, 2009
103.38
104.46
103.24
103.75
16,004,799
+0.33(+0.31%)
Oct 20, 2009
103.36
103.85
102.79
103.42
18,249,946
-0.81(-0.78%)
Oct 19, 2009
103.16
104.26
102.75
104.23
13,929,585
+1.05(+1.02%)
Oct 16, 2009
102.70
103.68
102.53
103.18
14,321,291
+0.32(+0.31%)
Oct 15, 2009
103.27
103.95
102.60
102.86
15,781,258
-1.32(-1.27%)
Oct 14, 2009
104.29
104.70
103.85
104.18
17,860,124
-0.08(-0.08%)
Oct 13, 2009
103.56
104.50
103.46
104.26
17,336,766
+0.70(+0.68%)
Oct 12, 2009
103.80
103.85
103.30
103.56
9,166,444
+0.72(+0.70%)
Oct 09, 2009
103.06
103.25
102.37
102.84
15,182,285
-0.80(-0.77%)
Oct 08, 2009
102.62
104.15
102.30
103.64
24,230,498
+1.28(+1.25%)
Oct 07, 2009
102.29
102.52
101.83
102.36
16,176,324
+0.08(+0.08%)
Oct 06, 2009
101.33
102.42
100.54
102.28
33,502,130
+2.46(+2.46%)
Oct 05, 2009
98.48
99.84
98.36
99.82
11,699,065
+1.45(+1.47%)
Oct 02, 2009
97.84
98.86
97.74
98.37
10,477,792
+0.48(+0.49%)
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
.