Gold SPDR (NY: GLD )

166.51 USD +0.29 (+0.17%)
Streaming Delayed Price Updated: 10:33 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 166.14 166.80 165.93 166.22 4,812,020 -0.41(-0.25%)
Dec 03, 2021 165.49 166.93 165.00 166.63 9,507,938 +1.39(+0.84%)
Dec 02, 2021 165.89 165.94 164.63 165.24 9,592,456 -0.92(-0.55%)
Dec 01, 2021 166.84 167.47 166.06 166.16 7,809,814 +0.66(+0.40%)
Nov 30, 2021 167.77 169.01 165.37 165.50 12,920,759 -1.12(-0.67%)
Nov 29, 2021 166.84 167.26 166.38 166.62 7,388,458 -0.23(-0.14%)
Nov 26, 2021 168.60 168.64 166.37 166.85 9,605,196 -0.27(-0.16%)
Nov 24, 2021 166.58 167.44 166.32 167.12 5,390,184 -0.16(-0.10%)
Nov 23, 2021 167.28 167.60 166.53 167.28 8,048,195 -1.46(-0.87%)
Nov 22, 2021 169.90 170.44 168.42 168.74 13,091,939 -3.87(-2.24%)
Nov 19, 2021 173.69 174.10 172.24 172.61 8,787,255 -1.33(-0.76%)
Nov 18, 2021 173.96 173.96 173.53 173.94 6,252,014 -0.56(-0.32%)
Nov 17, 2021 174.24 174.60 173.89 174.50 6,495,995 +1.58(+0.91%)
Nov 16, 2021 173.97 174.48 172.86 172.92 8,707,197 -1.26(-0.72%)
Nov 15, 2021 174.10 174.59 173.69 174.18 5,629,046 -0.27(-0.15%)
Nov 12, 2021 173.51 174.67 173.40 174.45 7,894,855 +0.33(+0.19%)
Nov 11, 2021 173.98 174.27 173.74 174.12 5,950,935 +0.39(+0.22%)
Nov 10, 2021 173.67 173.73 11,448,918 +2.44(+1.42%)
Nov 09, 2021 170.73 171.31 170.12 171.29 5,776,135 +0.84(+0.49%)
Nov 08, 2021 170.43 170.70 170.06 170.45 4,962,407 +0.61(+0.36%)
Nov 05, 2021 168.42 169.94 167.85 169.84 9,395,864 +2.19(+1.31%)
Nov 04, 2021 167.51 168.14 167.37 167.65 6,654,494 +1.88(+1.13%)
Nov 03, 2021 165.34 165.95 164.38 165.77 9,049,745 -1.39(-0.83%)
Nov 02, 2021 167.43 167.63 166.96 167.16 3,759,720 -0.36(-0.21%)
Nov 01, 2021 167.38 167.84 167.30 167.52 4,973,633 +0.87(+0.52%)
Oct 29, 2021 166.29 166.72 165.64 166.65 7,531,881 -1.43(-0.85%)
Oct 28, 2021 168.98 169.25 167.53 168.08 7,002,460 -0.04(-0.02%)
Oct 27, 2021 167.73 168.20 166.86 168.12 5,822,761 +0.44(+0.26%)
Oct 26, 2021 167.88 167.68 6,656,775 -1.25(-0.74%)
Oct 25, 2021 168.66 169.21 168.53 168.93 4,878,389 +1.16(+0.69%)
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%)
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.