Register for streaming realtime charts, analysis tools, and prices.
GLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 215.92 | 1.28 | 0.60% | 214.47 | 217.05 | 214.3357 | 6,605,134 |
| Apr 24 2024 | 214.64 | -0.40 | -0.19% | 214.76 | 216.35 | 214.36 | 5,736,159 |
| Apr 23 2024 | 215.04 | -0.53 | -0.25% | 213.96 | 215.86 | 213.87 | 10,733,823 |
| Apr 22 2024 | 215.57 | -5.46 | -2.47% | 216.35 | 216.9578 | 215.14 | 13,362,969 |
| Apr 19 2024 | 221.03 | 0.69 | 0.31% | 220.49 | 222.36 | 220.08 | 8,453,195 |
| Apr 18 2024 | 220.34 | 0.75 | 0.34% | 221.31 | 221.4599 | 219.312 | 6,358,105 |
| Apr 17 2024 | 219.59 | -1.63 | -0.74% | 221.05 | 221.76 | 218.52 | 11,276,914 |
| Apr 16 2024 | 221.22 | 0.27 | 0.12% | 220.18 | 221.99 | 218.78 | 10,571,155 |
| Apr 15 2024 | 220.95 | 4.06 | 1.87% | 217.94 | 221.03 | 215.16 | 12,929,354 |
| Apr 12 2024 | 216.89 | -2.91 | -1.32% | 221.87 | 225.09 | 216.02 | 30,347,797 |
| Apr 11 2024 | 219.80 | 4.19 | 1.94% | 216.85 | 219.84 | 215.89 | 10,926,185 |
| Apr 10 2024 | 215.61 | -2.06 | -0.95% | 215.37 | 217.78 | 214.68 | 13,307,280 |
| Apr 09 2024 | 217.67 | 1.19 | 0.55% | 217.81 | 218.86 | 216.45 | 13,070,516 |
| Apr 08 2024 | 216.48 | 1.34 | 0.62% | 215.98 | 216.81 | 214.61 | 10,076,018 |
| Apr 05 2024 | 215.14 | 3.62 | 1.71% | 212.49 | 215.74 | 212.22 | 13,364,800 |
| Apr 04 2024 | 211.52 | -1.22 | -0.57% | 212.00 | 213.45 | 211.02 | 11,918,344 |
| Apr 03 2024 | 212.74 | 1.85 | 0.88% | 210.57 | 212.83 | 210.30 | 11,402,013 |
| Apr 02 2024 | 210.89 | 3.07 | 1.48% | 209.07 | 211.03 | 208.36 | 13,392,477 |
| Apr 01 2024 | 207.82 | 2.10 | 1.02% | 208.68 | 208.73 | 206.29 | 12,877,246 |
| Mar 28 2024 | 205.72 | 2.62 | 1.29% | 204.54 | 206.05 | 203.87 | 9,245,742 |
| Mar 27 2024 | 203.10 | 1.46 | 0.72% | 202.32 | 203.22 | 202.32 | 5,704,432 |
| Mar 26 2024 | 201.64 | 0.65 | 0.32% | 202.65 | 202.76 | 201.07 | 5,634,422 |
| Mar 25 2024 | 200.99 | 0.64 | 0.32% | 201.19 | 201.95 | 200.965 | 4,032,014 |
| Mar 22 2024 | 200.35 | -1.62 | -0.80% | 201.32 | 201.86 | 199.715 | 6,599,018 |
| Mar 21 2024 | 201.97 | -0.21 | -0.10% | 203.88 | 203.92 | 200.60 | 7,149,180 |
| Mar 20 2024 | 202.18 | 2.38 | 1.19% | 199.16 | 202.66 | 199.12 | 9,137,221 |
| Mar 19 2024 | 199.80 | -0.23 | -0.11% | 199.62 | 199.81 | 198.935 | 4,655,583 |
| Mar 18 2024 | 200.03 | 0.32 | 0.16% | 199.66 | 200.145 | 199.51 | 6,834,683 |
| Mar 15 2024 | 199.71 | -0.64 | -0.32% | 199.94 | 200.634 | 199.57 | 4,423,995 |
| Mar 14 2024 | 200.35 | -0.84 | -0.42% | 200.37 | 200.47 | 199.34 | 6,603,645 |
| Mar 13 2024 | 201.19 | 1.40 | 0.70% | 200.44 | 201.86 | 200.35 | 5,927,937 |
| Mar 12 2024 | 199.79 | -2.21 | -1.09% | 200.42 | 200.6277 | 199.16 | 9,223,286 |
| Mar 11 2024 | 202.00 | 0.37 | 0.18% | 201.71 | 202.41 | 201.46 | 7,231,095 |
| Mar 08 2024 | 201.63 | 1.69 | 0.85% | 200.89 | 203.30 | 200.4459 | 13,250,739 |
| Mar 07 2024 | 199.94 | 1.13 | 0.57% | 199.54 | 200.11 | 198.91 | 7,730,173 |
| Mar 06 2024 | 198.81 | 1.62 | 0.82% | 198.08 | 199.30 | 197.44 | 10,122,340 |
| Mar 05 2024 | 197.19 | 1.18 | 0.60% | 197.44 | 198.14 | 196.65 | 9,585,165 |
| Mar 04 2024 | 196.01 | 3.12 | 1.62% | 194.15 | 196.3299 | 193.88 | 11,606,200 |
| Mar 01 2024 | 192.89 | 3.58 | 1.89% | 190.27 | 193.40 | 189.44 | 12,838,530 |
| Feb 29 2024 | 189.31 | 0.97 | 0.52% | 189.64 | 189.918 | 189.23 | 6,612,523 |
| Feb 28 2024 | 188.34 | 0.34 | 0.18% | 188.34 | 188.52 | 188.0301 | 2,823,642 |
| Feb 27 2024 | 188.00 | -0.20 | -0.11% | 188.58 | 188.72 | 187.88 | 4,567,847 |
| Feb 26 2024 | 188.20 | -0.42 | -0.22% | 187.79 | 188.36 | 187.53 | 4,529,162 |
| Feb 23 2024 | 188.62 | 1.06 | 0.57% | 187.56 | 189.18 | 187.46 | 6,826,186 |
| Feb 22 2024 | 187.56 | 0.08 | 0.04% | 187.56 | 187.64 | 187.05 | 4,201,740 |
| Feb 21 2024 | 187.48 | 0.01 | 0.01% | 187.88 | 188.04 | 187.10 | 5,629,450 |
| Feb 20 2024 | 187.47 | 1.13 | 0.61% | 187.96 | 188.03 | 187.40 | 5,261,362 |
| Feb 16 2024 | 186.34 | 0.68 | 0.37% | 185.076 | 186.67 | 184.835 | 6,287,814 |
| Feb 15 2024 | 185.66 | 1.24 | 0.67% | 185.60 | 186.02 | 185.095 | 6,227,473 |
| Feb 14 2024 | 184.42 | -0.11 | -0.06% | 184.27 | 184.88 | 183.78 | 6,872,675 |
| Feb 13 2024 | 184.53 | -2.58 | -1.38% | 185.35 | 185.38 | 184.33 | 9,549,236 |
| Feb 12 2024 | 187.11 | -0.49 | -0.26% | 186.60 | 187.27 | 186.36 | 4,705,471 |
| Feb 09 2024 | 187.60 | -0.73 | -0.39% | 187.56 | 187.77 | 187.14 | 4,269,332 |
| Feb 08 2024 | 188.33 | -0.17 | -0.09% | 187.91 | 188.5298 | 187.8199 | 3,873,390 |
| Feb 07 2024 | 188.50 | -0.05 | -0.03% | 188.45 | 189.39 | 188.28 | 7,172,655 |
| Feb 06 2024 | 188.55 | 0.98 | 0.52% | 187.94 | 188.854 | 187.742 | 4,865,481 |
| Feb 05 2024 | 187.57 | -1.04 | -0.55% | 186.875 | 187.82 | 186.70 | 5,436,774 |
| Feb 02 2024 | 188.61 | -1.80 | -0.95% | 188.07 | 188.87 | 187.85 | 7,009,077 |
| Feb 01 2024 | 190.41 | 1.96 | 1.04% | 189.71 | 191.36 | 188.99 | 9,914,501 |
| Jan 31 2024 | 188.45 | -0.14 | -0.07% | 189.37 | 190.46 | 188.13 | 7,596,060 |
| Jan 30 2024 | 188.59 | 0.26 | 0.14% | 189.70 | 189.83 | 187.975 | 4,975,223 |
| Jan 29 2024 | 188.33 | 1.32 | 0.71% | 188.31 | 188.54 | 187.1899 | 5,319,683 |
