Gold SPDR (NY: GLD )

169.39 USD -0.22 (-0.13%)
Streaming Delayed Price Updated: 12:37 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 169.30 170.24 169.10 169.61 10,779,669 -0.21(-0.12%)
Jul 30, 2021 170.72 170.99 169.38 169.82 7,391,728 -1.35(-0.79%)
Jul 29, 2021 170.70 171.52 170.67 171.17 8,116,727 +1.88(+1.11%)
Jul 28, 2021 168.26 169.38 167.72 169.29 7,900,411 +0.85(+0.50%)
Jul 27, 2021 168.73 168.90 167.93 168.44 6,120,327 +0.28(+0.17%)
Jul 26, 2021 168.58 168.86 168.08 168.16 5,229,604 -0.40(-0.24%)
Jul 23, 2021 168.50 168.88 167.95 168.56 5,863,968 -0.53(-0.31%)
Jul 22, 2021 168.49 169.19 168.06 169.09 4,790,146 +0.33(+0.20%)
Jul 21, 2021 168.33 169.00 168.14 168.76 4,622,028 -0.63(-0.37%)
Jul 20, 2021 170.51 170.80 168.92 169.39 6,539,809 -0.22(-0.13%)
Jul 19, 2021 169.51 169.91 168.89 169.61 6,698,566 +0.20(+0.12%)
Jul 16, 2021 170.65 170.95 169.28 169.41 9,460,358 -1.66(-0.97%)
Jul 15, 2021 170.89 171.30 170.34 171.07 6,537,333 +0.03(+0.02%)
Jul 14, 2021 170.91 171.04 170.28 171.04 8,828,868 +1.82(+1.08%)
Jul 13, 2021 169.51 169.90 168.93 169.22 7,036,529 +0.22(+0.13%)
Jul 12, 2021 168.70 169.16 167.64 169.00 7,315,261 -0.21(-0.12%)
Jul 09, 2021 168.84 169.62 168.66 169.21 4,997,408 +0.56(+0.33%)
Jul 08, 2021 169.82 169.85 167.91 168.65 7,241,163 -0.11(-0.07%)
Jul 07, 2021 168.72 169.23 168.19 168.76 7,109,690 +0.64(+0.38%)
Jul 06, 2021 169.27 169.65 167.54 168.12 7,929,309 +0.83(+0.50%)
Jul 02, 2021 167.35 167.71 166.40 167.29 7,873,581 +1.09(+0.66%)
Jul 01, 2021 166.65 166.88 165.50 166.20 7,430,288 +0.57(+0.34%)
Jun 30, 2021 164.57 166.10 164.29 165.63 7,944,089 +0.80(+0.49%)
Jun 29, 2021 164.34 165.28 164.01 164.83 7,447,880 -1.75(-1.05%)
Jun 28, 2021 166.68 166.91 166.36 166.58 6,503,307 -0.01(-0.01%)
Jun 25, 2021 167.45 167.52 166.29 166.59 7,473,685 +0.55(+0.33%)
Jun 24, 2021 167.00 167.23 166.01 166.04 6,900,879 -0.10(-0.06%)
Jun 23, 2021 166.97 168.03 165.97 166.14 8,465,470 -0.11(-0.07%)
Jun 22, 2021 166.35 166.91 166.01 166.25 7,268,739 -0.70(-0.42%)
Jun 21, 2021 166.52 167.22 166.00 166.95 8,400,841 +2.02(+1.22%)
Jun 18, 2021 166.14 166.72 164.87 164.93 15,744,330 -0.92(-0.55%)
Jun 17, 2021 167.02 167.62 165.44 165.85 27,464,477 -5.26(-3.07%)
Jun 16, 2021 173.91 174.46 171.03 171.11 16,908,105 -2.94(-1.69%)
Jun 15, 2021 174.78 174.91 173.34 174.05 7,549,260 -0.66(-0.38%)
Jun 14, 2021 173.16 175.06 172.95 174.71 7,732,451 -1.03(-0.59%)
Jun 11, 2021 176.33 176.57 175.48 175.74 7,866,866 -2.00(-1.13%)
Jun 10, 2021 176.70 177.85 176.48 177.74 9,895,649 +0.76(+0.43%)
Jun 09, 2021 177.38 177.80 176.78 176.98 6,345,809 -0.34(-0.19%)
Jun 08, 2021 177.23 177.54 176.37 177.32 5,895,918 -0.55(-0.31%)
Jun 07, 2021 176.96 177.90 176.63 177.87 7,706,626 +0.71(+0.40%)
Jun 04, 2021 176.65 177.57 176.61 177.16 8,375,266 +1.89(+1.08%)
Jun 03, 2021 175.83 175.83 174.66 175.27 10,152,095 -3.50(-1.96%)
Jun 02, 2021 178.34 178.78 177.97 178.77 6,621,219 +0.87(+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.