1. Home
  2. Investing
  3. ETFs
  4. USA
  5. AMEX
  6. SPDR Gold Trust (GLD)
  7. Historical

GLD

SPDR Gold Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Etf Ticker Symbol Market Type
SPDR Gold Trust GLD AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.25 0.15% 167.93 19:58:51
Open Price Low Price High Price Close Price Prev Close
167.73 166.86 168.20 168.12 167.68
more quote information »

GLD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week166.21169.54165.9258167.656,331,2691.721.03%
1 Month162.35169.54160.97165.566,715,5475.583.44%
3 Months171.28171.55160.68166.157,161,405-3.35-1.96%
6 Months166.92178.85160.68168.927,867,2591.010.61%
1 Year178.71183.53157.1297169.608,437,778-10.78-6.03%
3 Years116.41194.4499113.42154.069,805,92351.5244.26%
5 Years121.11194.4499107.00142.488,856,54846.8238.66%

GLD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 168.12 0.44 0.26% 167.73 168.20 166.86 5,818,675
Oct 26 2021 167.68 -1.25 -0.74% 167.88 167.91 166.63 6,655,565
Oct 25 2021 168.93 1.16 0.69% 168.66 169.21 168.53 4,876,680
Oct 22 2021 167.77 1.02 0.61% 168.67 169.54 166.67 10,701,305
Oct 21 2021 166.75 -0.15 -0.09% 166.70 166.94 166.24 4,407,990
Oct 20 2021 166.90 1.45 0.88% 166.21 167.11 165.9258 5,014,807
Oct 19 2021 165.45 0.53 0.32% 166.50 166.50 165.2001 6,587,248
Oct 18 2021 164.92 -0.41 -0.25% 165.42 165.59 164.81 3,883,254
Oct 15 2021 165.33 -2.67 -1.59% 165.39 166.09 165.10 8,696,203
Oct 14 2021 168.00 0.41 0.24% 168.19 168.22 167.71 5,088,989
Oct 13 2021 167.59 2.93 1.78% 165.28 167.92 165.28 11,112,137
Oct 12 2021 164.66 0.74 0.45% 164.5701 165.44 164.31 5,449,503
Oct 11 2021 163.92 -0.31 -0.19% 164.04 164.58 163.91 3,806,145
Oct 08 2021 164.23 0.07 0.04% 166.32 166.42 164.135 8,532,185
Oct 07 2021 164.16 -0.87 -0.53% 164.02 164.8507 163.96 4,787,505
Oct 06 2021 165.03 0.44 0.27% 164.23 165.06 164.1531 6,063,200
Oct 05 2021 164.59 -0.77 -0.47% 163.94 164.85 163.49 5,470,404
Oct 04 2021 165.36 0.77 0.47% 163.69 165.54 163.47 7,625,507
Oct 01 2021 164.59 0.37 0.23% 164.27 164.96 163.885 6,630,582
Sep 30 2021 164.22 2.90 1.8% 162.66 164.95 162.34 10,567,943
Sep 29 2021 161.32 -0.73 -0.45% 162.35 162.74 160.97 8,353,785
Sep 28 2021 162.05 -1.59 -0.97% 162.73 162.82 161.73 9,278,351
See More Historical Prices »


Your Recent History
AMEX
GLD
SPDR Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.