SPDR Gold Shares ETF (GQ9)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 208.3086 | 0 | 0.00 | 208.3086 | 208.3086 | 208.3086 | 0 |
| 1721939220 | 208.3086 | 0 | 0.00 | 208.3086 | 208.3086 | 208.3086 | 0 |
| 1721852820 | 208.3086 | 0 | 0.00 | 208.3086 | 208.3086 | 208.3086 | 0 |
| 1721766420 | 208.3086 | 0 | 0.00 | 208.3086 | 208.3086 | 208.3086 | 0 |
| 1721680020 | 208.3086 | 0 | 0.00 | 208.3086 | 208.3086 | 208.3086 | 0 |
| 1721420820 | 208.3086 | 0 | 0.00 | 208.3086 | 208.3086 | 208.3086 | 0 |
| 1721334420 | 208.3086 | 0 | 0.00 | 208.3086 | 208.3086 | 208.3086 | 0 |
| 1721248020 | 208.3086 | 1.91 | 0.92 | 208.3086 | 208.3086 | 208.3086 | 600 |
| 1721161560 | 206.4 | 2.23 | 1.09 | 206.4 | 206.4 | 206.4 | 25 |
| 1721075160 | 204.1697 | 0 | 0.00 | 204.1697 | 204.1697 | 204.1697 | 0 |
| 1720815960 | 204.1697 | -1.11 | -0.54 | 204.1697 | 204.1697 | 204.1697 | 85 |
| 1720729560 | 205.2826 | 3.41 | 1.69 | 205.9 | 205.9 | 205.2826 | 196 |
| 1720643220 | 201.8743 | 0 | 0.00 | 201.8743 | 201.8743 | 201.8743 | 0 |
| 1720556820 | 201.8743 | 0 | 0.00 | 201.8743 | 201.8743 | 201.8743 | 0 |
| 1720470420 | 201.8743 | 0 | 0.00 | 201.8743 | 201.8743 | 201.8743 | 0 |
| 1720211220 | 201.8743 | 0 | 0.00 | 201.8743 | 201.8743 | 201.8743 | 0 |
| 1720124820 | 201.8743 | 0 | 0.00 | 201.8743 | 201.8743 | 201.8743 | 0 |
| 1720038420 | 201.8743 | 0.66 | 0.33 | 201.8743 | 201.8743 | 201.8743 | 35 |
| 1719952020 | 201.2136 | 0.63 | 0.31 | 201.2136 | 201.2136 | 201.2136 | 10 |
| 1719865620 | 200.5855 | 0.47 | 0.24 | 200.5855 | 200.5855 | 200.5855 | 1 |
| 1719606360 | 200.1109 | 0 | 0.00 | 200.1109 | 200.1109 | 200.1109 | 0 |
| 1719519960 | 200.1109 | 0 | 0.00 | 200.1109 | 200.1109 | 200.1109 | 0 |
| 1719433560 | 200.1109 | 0 | 0.00 | 200.1109 | 200.1109 | 200.1109 | 0 |
| 1719347160 | 200.1109 | -1.15 | -0.57 | 200.3 | 200.3 | 200.1109 | 90 |
| 1719260760 | 201.2601 | 0 | 0.00 | 201.2601 | 201.2601 | 201.2601 | 0 |
| 1719001560 | 201.2601 | 0 | 0.00 | 201.2601 | 201.2601 | 201.2601 | 0 |
| 1718915160 | 201.2601 | 1.06 | 0.53 | 201.2601 | 201.2601 | 201.2601 | 20 |
| 1718828820 | 200.2 | -0.95 | -0.47 | 200.2 | 200.2 | 200.2 | 60 |
| 1718742360 | 201.1462 | 3.16 | 1.60 | 201.1462 | 201.1462 | 201.1462 | 61 |
| 1718656020 | 197.988 | 0 | 0.00 | 197.988 | 197.988 | 197.988 | 0 |
| 1718396820 | 197.988 | 0 | 0.00 | 197.988 | 197.988 | 197.988 | 0 |
| 1718310420 | 197.988 | 0.13 | 0.07 | 197.988 | 197.988 | 197.988 | 4 |
| 1718224020 | 197.8573 | 0 | 0.00 | 197.8573 | 197.8573 | 197.8573 | 0 |
| 1718137620 | 197.8573 | 0 | 0.00 | 197.8573 | 197.8573 | 197.8573 | 0 |
| 1718051220 | 197.8573 | 0 | 0.00 | 197.8573 | 197.8573 | 197.8573 | 0 |
| 1717792020 | 197.8573 | 0 | 0.00 | 197.8573 | 197.8573 | 197.8573 | 0 |
| 1717705620 | 197.8573 | 0 | 0.00 | 197.8573 | 197.8573 | 197.8573 | 0 |
| 1717619220 | 197.8573 | 0 | 0.00 | 197.8573 | 197.8573 | 197.8573 | 0 |
| 1717532820 | 197.8573 | -1.2 | -0.60 | 197.8573 | 197.8573 | 197.8573 | 1 |
| 1717446420 | 199.0583 | 0.33 | 0.17 | 199.0583 | 199.0583 | 199.0583 | 1 |
| 1717187220 | 198.728 | 0 | 0.00 | 198.728 | 198.728 | 198.728 | 0 |
| 1717100820 | 198.728 | 0 | 0.00 | 198.728 | 198.728 | 198.728 | 0 |
| 1717014420 | 198.728 | 0 | 0.00 | 198.728 | 198.728 | 198.728 | 0 |
| 1716928020 | 198.728 | 0 | 0.00 | 198.728 | 198.728 | 198.728 | 0 |
| 1716841620 | 198.728 | 0 | 0.00 | 198.728 | 198.728 | 198.728 | 0 |
| 1716582420 | 198.728 | -1.34 | -0.67 | 198.728 | 198.728 | 198.728 | 10 |
| 1716496020 | 200.0641 | -5.31 | -2.58 | 200.0641 | 200.0641 | 200.0641 | 5 |
| 1716409620 | 205.3721 | -0.9 | -0.44 | 205.9409 | 205.9409 | 205.3721 | 22 |
| 1716323160 | 206.2714 | 4.3 | 2.13 | 206.2714 | 206.2714 | 206.2714 | 40 |
| 1716236820 | 201.9705 | 0 | 0.00 | 201.9705 | 201.9705 | 201.9705 | 0 |
| 1715977620 | 201.9705 | 0 | 0.00 | 201.9705 | 201.9705 | 201.9705 | 0 |
| 1715891220 | 201.9705 | -0.11 | -0.05 | 203.05 | 203.05 | 201.9705 | 120 |
| 1715804820 | 202.0794 | 0.19 | 0.09 | 202.1123 | 202.1123 | 202.0794 | 1200 |
| 1715718420 | 201.8887 | 1.37 | 0.68 | 201.8887 | 201.8887 | 201.8887 | 25 |
| 1715631960 | 200.5227 | 0.52 | 0.26 | 200.5227 | 200.5227 | 200.5227 | 35 |
| 1715372820 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1715286420 | 200 | 1.78 | 0.90 | 200 | 200 | 200 | 650 |
| 1715200020 | 198.2179 | 0 | 0.00 | 198.2179 | 198.2179 | 198.2179 | 0 |
| 1715113620 | 198.2179 | 0 | 0.00 | 198.2179 | 198.2179 | 198.2179 | 0 |
| 1715027220 | 198.2179 | 0 | 0.00 | 198.2179 | 198.2179 | 198.2179 | 0 |
| 1714768020 | 198.2179 | -0.86 | -0.43 | 198.44 | 198.44 | 198.2179 | 101 |
| 1714681560 | 199.0748 | -5.44 | -2.66 | 199.58 | 199.58 | 199.0748 | 151 |
| 1714456800 | 204.5146 | 0 | 0.00 | 204.5146 | 204.5146 | 204.5146 | 0 |
| 1714370400 | 204.5146 | 0 | 0.00 | 204.5146 | 204.5146 | 204.5146 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
