Indicators

SPDR GOLD (NY: GLD )

220.34 +0.75 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	163.89	164.69	163.28	164.10	7,537,312	+0.46(+0.28%)
Jul 28, 2022	163.31	163.76	162.88	163.64	5,605,573	+1.97(+1.22%)
Jul 27, 2022	160.02	162.21	159.51	161.67	5,769,201	+1.63(+1.02%)
Jul 26, 2022	160.23	160.50	159.79	160.04	2,672,533	-0.19(-0.12%)
Jul 25, 2022	160.64	160.70	159.81	160.23	3,707,085	-0.44(-0.27%)
Jul 22, 2022	160.55	162.13	160.35	160.67	5,733,758	+0.40(+0.25%)
Jul 21, 2022	158.31	160.31	158.27	160.27	5,862,993	+2.23(+1.41%)
Jul 20, 2022	159.71	159.81	158.03	158.04	4,794,193	-1.50(-0.94%)
Jul 19, 2022	159.47	159.87	159.33	159.54	3,794,007	+0.38(+0.24%)
Jul 18, 2022	160.08	160.43	159.05	159.16	5,790,581	+0.15(+0.09%)
Jul 15, 2022	159.01	159.25	158.35	159.01	6,831,292	-0.32(-0.20%)
Jul 14, 2022	159.02	159.83	158.22	159.33	12,362,980	-2.27(-1.40%)
Jul 13, 2022	160.10	162.71	160.06	161.60	8,455,253	+0.77(+0.48%)
Jul 12, 2022	161.22	161.62	160.72	160.83	5,331,435	-0.60(-0.37%)
Jul 11, 2022	161.93	162.44	161.38	161.43	4,319,567	-0.87(-0.54%)
Jul 08, 2022	162.35	163.38	161.84	162.30	4,631,512	+0.07(+0.04%)
Jul 07, 2022	162.43	163.04	162.06	162.23	4,586,616	+0.09(+0.06%)
Jul 06, 2022	164.32	164.57	161.47	162.14	11,860,235	-2.61(-1.58%)
Jul 05, 2022	167.18	167.33	164.41	164.75	14,033,596	-3.57(-2.12%)

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.