Gold SPDR (NY: GLD )

169.67 USD -0.49 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.