Gold SPDR (NY: GLD )

172.03 USD +0.94 (+0.55%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 171.78 172.14 170.85 172.03 15,727,862 +0.94(+0.55%)
Jan 21, 2022 172.04 172.12 170.74 171.09 10,991,020 -0.56(-0.33%)
Jan 20, 2022 172.31 172.60 171.59 171.65 9,535,696 -0.43(-0.25%)
Jan 19, 2022 170.39 172.19 170.21 172.08 15,759,433 +2.69(+1.59%)
Jan 18, 2022 169.64 170.01 169.09 169.39 9,322,782 -0.28(-0.17%)
Jan 14, 2022 169.67 0 -0.49(-0.29%)
Jan 13, 2022 170.09 170.22 169.27 170.16 7,029,068 -0.58(-0.34%)
Jan 12, 2022 170.19 170.75 170.01 170.74 6,258,862 +0.45(+0.26%)
Jan 11, 2022 168.44 170.31 168.37 170.29 8,368,325 +2.03(+1.21%)
Jan 10, 2022 167.36 168.30 167.31 168.26 7,014,788 +0.51(+0.30%)
Jan 07, 2022 167.37 168.01 166.86 167.75 8,192,152 +0.76(+0.46%)
Jan 06, 2022 167.16 167.75 166.86 166.99 10,900,946 -2.07(-1.22%)
Jan 05, 2022 170.62 170.93 168.90 169.06 8,707,163 -0.51(-0.30%)
Jan 04, 2022 168.90 169.72 168.73 169.57 6,957,282 +1.24(+0.74%)
Jan 03, 2022 168.86 169.01 168.00 168.33 9,006,984 -2.63(-1.54%)
Dec 31, 2021 170.53 171.04 170.04 170.96 7,039,484 +1.16(+0.68%)
Dec 30, 2021 168.43 169.81 168.37 169.80 5,422,775 +1.21(+0.72%)
Dec 29, 2021 167.36 168.69 167.28 168.59 5,886,536 -0.05(-0.03%)
Dec 28, 2021 169.33 169.65 168.62 168.64 4,541,880 -0.73(-0.43%)
Dec 27, 2021 168.96 169.42 168.78 169.37 4,760,505 +0.40(+0.24%)
Dec 23, 2021 168.69 169.16 168.01 168.97 4,551,302 +0.38(+0.23%)
Dec 22, 2021 167.58 168.64 167.11 168.59 4,670,068 +1.57(+0.94%)
Dec 21, 2021 167.69 167.78 166.74 167.02 4,547,225 -0.07(-0.04%)
Dec 20, 2021 167.88 168.00 167.06 167.09 6,965,941 -0.71(-0.42%)
Dec 17, 2021 168.73 169.12 167.78 167.80 9,967,800 -0.36(-0.21%)
Dec 16, 2021 167.01 168.18 166.94 168.16 11,175,899 +2.01(+1.21%)
Dec 15, 2021 165.27 166.40 163.80 166.15 14,217,921 +0.71(+0.43%)
Dec 14, 2021 165.34 166.14 165.16 165.44 8,633,215 -1.56(-0.93%)
Dec 13, 2021 166.90 167.26 166.67 167.00 6,606,926 +0.42(+0.25%)
Dec 10, 2021 166.72 166.91 166.18 166.58 6,450,678 +0.70(+0.42%)
Dec 09, 2021 166.54 166.58 165.65 165.88 4,910,835 -1.02(-0.61%)
Dec 08, 2021 166.51 166.96 166.28 166.90 4,284,115 +0.09(+0.05%)
Dec 07, 2021 166.20 167.08 166.18 166.81 4,897,935 +0.59(+0.35%)
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 7,393,157 -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 169.90 170.44 168.43 168.74 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%)
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.