Gold SPDR (NY: GLD )

167.77 USD +1.02 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 168.67 169.54 166.67 167.77 10,703,935 +1.02(+0.61%)
Oct 21, 2021 166.70 166.94 166.24 166.75 4,411,185 -0.15(-0.09%)
Oct 20, 2021 166.21 167.11 165.93 166.90 5,019,627 +1.45(+0.88%)
Oct 19, 2021 166.50 166.50 165.20 165.45 6,587,987 +0.53(+0.32%)
Oct 18, 2021 165.42 165.59 164.81 164.92 4,029,171 -0.41(-0.25%)
Oct 15, 2021 165.39 166.09 165.10 165.33 8,699,223 -2.67(-1.59%)
Oct 14, 2021 168.19 168.22 167.71 168.00 5,090,880 +0.41(+0.24%)
Oct 13, 2021 165.28 167.92 165.28 167.59 11,114,653 +2.93(+1.78%)
Oct 12, 2021 164.57 165.44 164.31 164.66 5,451,955 +0.74(+0.45%)
Oct 11, 2021 164.04 164.58 163.91 163.92 3,819,711 -0.31(-0.19%)
Oct 08, 2021 166.32 166.42 164.13 164.23 8,536,111 +0.07(+0.04%)
Oct 07, 2021 164.02 164.85 163.96 164.16 4,790,953 -0.87(-0.53%)
Oct 06, 2021 164.23 165.06 164.15 165.03 6,066,634 +0.44(+0.27%)
Oct 05, 2021 163.94 164.85 163.50 164.59 5,615,258 -0.77(-0.47%)
Oct 04, 2021 163.69 165.54 163.47 165.36 7,650,889 +0.77(+0.47%)
Oct 01, 2021 164.27 164.96 163.88 164.59 6,654,698 +0.37(+0.23%)
Sep 30, 2021 162.66 164.95 162.34 164.22 10,576,249 +2.90(+1.80%)
Sep 29, 2021 162.35 162.74 160.97 161.32 8,358,419 -0.73(-0.45%)
Sep 28, 2021 162.73 162.82 161.73 162.05 9,282,273 -1.59(-0.97%)
Sep 27, 2021 163.85 164.36 163.51 163.64 4,940,909 +0.34(+0.21%)
Sep 24, 2021 163.00 164.00 162.74 163.30 6,937,526 -0.21(-0.13%)
Sep 23, 2021 164.10 164.20 163.27 163.51 8,447,088 -1.91(-1.15%)
Sep 22, 2021 165.89 167.15 165.03 165.42 9,776,276 -0.62(-0.37%)
Sep 21, 2021 165.81 166.63 165.49 166.04 7,179,063 +1.10(+0.67%)
Sep 20, 2021 164.29 165.28 164.07 164.94 7,564,753 +1.17(+0.71%)
Sep 17, 2021 163.86 164.32 163.40 163.77 8,369,680 -0.26(-0.16%)
Sep 16, 2021 164.38 164.44 163.23 164.03 11,811,372 -3.80(-2.26%)
Sep 15, 2021 168.13 168.36 167.45 167.83 5,621,585 -0.99(-0.59%)
Sep 14, 2021 168.22 169.16 167.48 168.82 7,920,981 +1.08(+0.64%)
Sep 13, 2021 167.45 168.22 167.40 167.74 5,470,856 +0.56(+0.33%)
Sep 10, 2021 167.81 168.08 167.15 167.18 7,426,306 -0.85(-0.51%)
Sep 09, 2021 168.17 168.28 166.83 168.03 6,636,495 +0.74(+0.44%)
Sep 08, 2021 168.02 168.08 166.70 167.29 6,573,987 -0.42(-0.25%)
Sep 07, 2021 169.56 169.78 167.63 167.71 10,006,627 -3.35(-1.96%)
Sep 03, 2021 170.59 171.55 170.15 171.06 8,353,648 +1.81(+1.07%)
Sep 02, 2021 169.50 169.63 168.82 169.25 4,600,090 -0.45(-0.27%)
Sep 01, 2021 169.94 170.00 169.16 169.70 4,761,488 +0.01(+0.01%)
Aug 31, 2021 169.23 169.92 168.75 169.69 6,331,931 +0.34(+0.20%)
Aug 30, 2021 169.66 169.84 169.09 169.35 3,767,767 -0.84(-0.49%)
Aug 27, 2021 167.58 170.19 166.87 170.19 10,036,434 +2.52(+1.50%)
Aug 26, 2021 167.21 168.21 166.83 167.67 4,370,184 +0.19(+0.11%)
Aug 25, 2021 167.88 167.92 166.74 167.48 5,588,009 -1.17(-0.69%)
Aug 24, 2021 169.04 169.27 168.52 168.65 4,516,656 -0.08(-0.05%)
Aug 23, 2021 168.82 168.91 167.96 168.73 8,189,648 +2.03(+1.22%)
Aug 20, 2021 166.80 167.14 166.36 166.70 7,154,375 +0.09(+0.05%)
Aug 19, 2021 167.24 167.29 166.16 166.61 6,932,548 -0.49(-0.29%)
Aug 18, 2021 167.24 167.51 166.26 167.10 7,696,827 +0.13(+0.08%)
Aug 17, 2021 167.29 167.73 166.56 166.97 7,105,356 -0.25(-0.15%)
Aug 16, 2021 166.73 167.37 166.59 167.22 7,781,424 +0.83(+0.50%)
Aug 13, 2021 165.02 166.46 164.89 166.39 7,466,900 +2.35(+1.43%)
Aug 12, 2021 163.65 164.10 162.93 164.04 5,213,770 +0.04(+0.02%)
Aug 11, 2021 163.15 164.17 162.68 164.00 7,380,465 +2.23(+1.38%)
Aug 10, 2021 161.39 162.11 160.68 161.77 6,866,875 +0.05(+0.03%)
Aug 09, 2021 163.01 163.29 161.26 161.72 11,542,017 -2.92(-1.77%)
Aug 06, 2021 165.84 165.93 164.55 164.64 13,547,699 -4.22(-2.50%)
Aug 05, 2021 169.37 169.44 168.20 168.86 8,036,584 -0.67(-0.40%)
Aug 04, 2021 171.28 171.40 168.99 169.53 9,794,359 +0.04(+0.02%)
Aug 03, 2021 169.42 169.83 169.21 169.49 5,399,548 -0.12(-0.07%)
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.