Date	Open	High	Low	Close	Volume	Change (%)
Mar 19, 2026	420.36	428.27	416.80	426.41	30,255,638	-18.33(-4.12%)
Mar 18, 2026	446.66	450.06	444.39	444.74	18,355,204	-14.53(-3.16%)
Mar 17, 2026	460.51	462.21	456.87	459.27	7,660,574	-1.16(-0.25%)
Mar 16, 2026	461.27	462.80	456.90	460.43	8,953,912	-0.41(-0.09%)
Mar 13, 2026	469.31	470.10	460.22	460.84	11,741,614	-6.04(-1.29%)
Mar 12, 2026	475.02	475.02	466.60	466.88	11,886,063	-9.36(-1.97%)
Mar 11, 2026	476.13	477.45	473.13	476.24	7,507,185	-1.62(-0.34%)
Mar 10, 2026	479.74	481.31	474.21	477.86	9,689,005	+5.33(+1.13%)
Mar 09, 2026	468.09	472.68	464.79	472.53	8,810,621	-0.98(-0.21%)
Mar 06, 2026	469.04	475.46	467.07	473.51	10,594,819	+7.38(+1.58%)
Mar 05, 2026	470.45	470.67	463.91	466.13	11,632,168	-5.67(-1.20%)
Mar 04, 2026	474.82	476.42	469.39	471.80	9,959,448	+3.66(+0.78%)
Mar 03, 2026	472.83	473.20	458.93	468.14	22,510,748	-21.86(-4.46%)
Mar 02, 2026	490.10	492.15	483.28	490.00	19,838,192	+6.25(+1.29%)
Feb 27, 2026	480.75	483.90	479.11	483.75	17,151,624	+6.27(+1.31%)
Feb 26, 2026	474.95	477.83	442.04	477.48	12,347,927	+4.06(+0.86%)
Feb 25, 2026	475.74	479.53	472.90	473.42	12,954,213	-1.19(-0.25%)
Feb 24, 2026	470.08	475.44	469.55	474.61	14,100,494	-6.67(-1.39%)
Feb 23, 2026	474.65	481.46	474.61	481.28	17,365,262	+12.66(+2.70%)
Feb 20, 2026	463.25	468.62	458.34	468.62	14,316,349	+9.06(+1.97%)
Feb 19, 2026	457.34	461.50	456.03	459.56	8,387,207	+1.28(+0.28%)
Feb 18, 2026	455.81	460.51	455.32	458.28	10,172,746	+10.08(+2.25%)
Feb 17, 2026	450.26	451.37	445.53	448.20	11,031,629	-14.42(-3.12%)
Feb 13, 2026	459.73	463.84	456.25	462.62	12,359,450	+11.23(+2.49%)
Feb 12, 2026	464.90	466.38	448.06	451.39	20,500,306	-16.24(-3.47%)
Feb 11, 2026	466.00	468.61	462.82	467.63	11,223,949	+5.23(+1.13%)
Feb 10, 2026	465.96	466.75	459.52	462.40	7,832,077	-4.63(-0.99%)
Feb 09, 2026	461.39	467.56	460.85	467.03	12,360,034	+11.57(+2.54%)
Feb 06, 2026	450.73	456.93	450.03	455.46	12,663,910	+13.58(+3.07%)
Feb 05, 2026	444.29	450.90	440.35	441.88	16,994,224	-12.09(-2.66%)
Feb 04, 2026	462.47	463.10	445.71	453.97	24,268,496	-0.32(-0.07%)
Feb 03, 2026	452.63	459.00	448.31	454.29	28,403,400	+27.16(+6.36%)
Feb 02, 2026	434.01	440.78	422.55	427.13	41,396,152	-17.82(-4.00%)
Jan 30, 2026	466.24	470.06	430.80	444.95	86,602,976	-50.95(-10.27%)
Jan 29, 2026	509.51	509.70	468.51	495.90	69,736,984	+1.34(+0.27%)
Jan 28, 2026	483.39	495.88	481.25	494.56	41,569,012	+18.46(+3.88%)
Jan 27, 2026	465.07	476.49	463.95	476.10	28,289,550	+11.40(+2.45%)
Jan 26, 2026	466.78	469.28	460.36	464.70	34,071,728	+6.70(+1.46%)
Jan 23, 2026	454.11	458.75	453.45	458.00	21,532,008	+6.21(+1.37%)
Jan 22, 2026	443.84	452.98	443.56	451.79	19,116,972	+8.19(+1.85%)
Jan 21, 2026	446.87	448.00	437.11	443.60	38,892,896	+6.37(+1.46%)
Jan 20, 2026	436.69	438.14	434.10	437.23	21,179,432	+15.94(+3.78%)
Jan 16, 2026	422.80	424.80	417.04	421.29	20,952,214	-2.04(-0.48%)
Jan 15, 2026	423.02	425.06	422.79	423.33	14,231,277	-2.61(-0.61%)
Jan 14, 2026	426.03	426.86	422.84	425.94	18,643,128	+4.31(+1.02%)
Jan 13, 2026	424.59	426.12	420.07	421.63	16,636,518	-0.60(-0.14%)
Jan 12, 2026	421.52	425.74	421.52	422.23	21,021,686	+7.76(+1.87%)
Jan 09, 2026	413.21	415.29	411.80	414.47	14,011,307	+2.98(+0.72%)
Jan 08, 2026	406.96	411.64	406.40	411.49	8,683,878	+2.26(+0.55%)
Jan 07, 2026	408.63	410.81	406.65	409.23	10,666,708	-3.95(-0.96%)
Jan 06, 2026	410.67	413.48	410.31	413.18	11,625,117	+4.42(+1.08%)
Jan 05, 2026	406.39	409.72	406.15	408.76	13,413,576	+10.48(+2.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

SPDR GOLD (NY:GLD)

Historical Prices