Indicators

SPDR GOLD (NY: GLD )

221.03 +0.69 (+0.31%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	80.04	80.75	79.80	80.31	3,665,757	-0.07(-0.09%)
Nov 26, 2008	80.52	80.77	79.33	80.38	9,142,377	-0.49(-0.61%)
Nov 25, 2008	81.34	81.38	79.28	80.87	17,522,312	-0.04(-0.05%)
Nov 24, 2008	80.45	81.72	80.38	80.91	19,885,476	+2.06(+2.61%)
Nov 21, 2008	76.00	79.00	75.45	78.85	30,468,852	+5.40(+7.35%)
Nov 20, 2008	73.15	74.20	72.43	73.45	13,584,833	+1.19(+1.65%)
Nov 19, 2008	73.42	75.19	72.00	72.26	13,964,050	-0.25(-0.34%)
Nov 18, 2008	72.38	73.46	72.13	72.51	8,144,871	-0.14(-0.19%)
Nov 17, 2008	72.43	73.80	72.15	72.65	7,708,581	-0.65(-0.89%)
Nov 14, 2008	73.39	74.26	72.76	73.30	12,810,602	+1.15(+1.59%)
Nov 13, 2008	70.49	72.36	68.81	72.15	16,826,812	+2.15(+3.07%)
Nov 12, 2008	71.45	71.89	69.77	70.00	10,033,343	-2.05(-2.85%)
Nov 11, 2008	72.55	72.66	71.55	72.05	8,354,786	-1.53(-2.08%)
Nov 10, 2008	74.80	74.92	72.96	73.58	6,093,206	+1.08(+1.49%)
Nov 07, 2008	72.59	73.09	72.05	72.50	6,052,764	+0.28(+0.39%)
Nov 06, 2008	74.36	74.98	71.67	72.22	10,693,415	-0.58(-0.80%)
Nov 05, 2008	74.32	75.18	72.38	72.80	10,316,995	-2.68(-3.55%)
Nov 04, 2008	73.15	75.69	72.85	75.48	11,434,521	+4.38(+6.16%)

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.