Historical Data: GLD

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2024-07-11 222.65 224.15 221.48 223.25 9317498 1.77%
>>> 2024-07-10 220.14 220.71 219.16 219.36 5556200 0.37%
>>> 2024-07-09 218.57 219.29 217.26 218.56 3694078 0.17%
>>> 2024-07-08 219.64 220.04 217.41 218.19 5790800 -1.24%
>>> 2024-07-05 219.58 221.28 219.58 220.93 5941700 1.35%
>>> 2024-07-03 217.34 218.74 217.33 217.99 5055300 1.13%
>>> 2024-07-02 215.33 216.08 214.62 215.56 4921700 -0.0%
>>> 2024-07-01 215.25 216.00 214.49 215.57 3797900 0.26%
>>> 2024-06-28 215.64 215.81 214.82 215.01 3955100 0.01%
>>> 2024-06-27 214.71 215.50 214.45 214.99 4977800 1.13%
>>> 2024-06-26 212.39 213.11 212.12 212.58 4690300 -0.92%
>>> 2024-06-25 214.96 215.31 214.12 214.56 3847700 -0.5%
>>> 2024-06-24 215.55 215.94 215.20 215.63 4626900 0.4%
>>> 2024-06-21 217.83 217.90 214.26 214.78 8935400 -1.55%
>>> 2024-06-20 216.32 218.74 216.15 218.16 7290500 1.25%
>>> 2024-06-18 214.38 215.83 214.04 215.47 4921400 0.4%
>>> 2024-06-17 214.90 215.24 213.60 214.61 3877700 -0.52%
>>> 2024-06-14 215.34 216.04 214.98 215.73 7076500 1.3%
>>> 2024-06-13 214.44 214.96 212.26 212.97 5861100 -0.82%
>>> 2024-06-12 216.47 216.55 214.20 214.72 5911900 0.27%
>>> 2024-06-11 213.95 214.38 213.24 214.15 4004100 0.29%
>>> 2024-06-10 213.13 214.02 212.76 213.54 4219600 0.92%
>>> 2024-06-07 215.07 215.19 211.54 211.60 12195100 -3.57%
>>> 2024-06-06 218.36 219.97 218.10 219.43 5283900 0.74%
>>> 2024-06-05 216.69 218.08 215.93 217.82 5479200 1.18%
>>> 2024-06-04 216.24 216.24 214.20 215.27 5509400 -0.9%
>>> 2024-06-03 215.92 217.82 215.54 217.22 6172600 0.89%
>>> 2024-05-31 217.77 217.96 214.65 215.30 5617200 -0.59%
>>> 2024-05-30 216.69 217.51 216.41 216.57 3071300 0.19%
>>> 2024-05-29 216.92 217.16 216.12 216.16 4185000 -0.93%
>>> 2024-05-28 218.43 218.59 217.21 218.19 3809700 1.05%
>>> 2024-05-24 216.96 217.21 215.74 215.92 4208800 0.09%
>>> 2024-05-23 218.78 219.23 215.66 215.72 9537900 -1.99%
>>> 2024-05-22 223.09 223.24 219.74 220.11 8903100 -1.84%
>>> 2024-05-21 224.77 225.21 223.70 224.23 4002600 -0.15%
>>> 2024-05-20 223.79 225.66 223.02 224.56 5990900 0.4%
>>> 2024-05-17 222.18 223.85 221.67 223.66 10481900 1.65%
>>> 2024-05-16 220.14 220.59 219.41 220.03 4301700 -0.39%
>>> 2024-05-15 219.06 221.19 217.65 220.89 9297700 1.28%
>>> 2024-05-14 217.31 218.38 216.98 218.09 4662700 0.85%
>>> 2024-05-13 217.06 217.31 215.80 216.26 4896300 -1.12%
>>> 2024-05-10 219.22 219.60 218.08 218.71 8700900 0.81%
>>> 2024-05-09 214.48 216.95 214.44 216.95 7732500 1.58%
>>> 2024-05-08 213.62 214.80 213.50 213.58 4462700 -0.29%
>>> 2024-05-07 214.52 214.93 213.88 214.21 5660700 -0.46%
>>> 2024-05-06 215.14 215.91 214.47 215.20 6840500 1.05%
>>> 2024-05-03 212.89 213.23 210.71 212.96 8679900 -0.08%
>>> 2024-05-02 211.90 213.71 211.49 213.13 6287000 -0.31%
>>> 2024-05-01 212.96 215.50 212.41 213.79 10373900 0.91%
>>> 2024-04-30 213.38 214.13 211.80 211.87 11248600 -1.99%
>>> 2024-04-29 216.02 217.22 215.25 216.18 6409900 -0.2%
>>> 2024-04-26 216.77 217.07 215.53 216.62 6268500 0.32%
>>> 2024-04-25 214.47 217.05 214.34 215.92 6606500 0.6%
>>> 2024-04-24 214.76 216.35 214.36 214.64 5741100 -0.19%
>>> 2024-04-23 213.96 215.86 213.87 215.04 10730300 -0.25%
>>> 2024-04-22 216.35 216.96 215.14 215.57 13404300 -2.47%
>>> 2024-04-19 220.49 222.36 220.08 221.03 8369000 0.31%
>>> 2024-04-18 221.31 221.46 219.31 220.34 6496900 0.34%
>>> 2024-04-17 221.05 221.76 218.52 219.59 11521100 -0.74%
>>> 2024-04-16 220.18 221.99 218.78 221.22 10746100 0.12%
>>> 2024-04-15 217.94 221.03 215.16 220.95 13239000 1.87%
>>> 2024-04-12 221.87 225.09 216.02 216.89 30876600 -1.32%
>>> 2024-04-11 216.85 219.84 215.89 219.80 11415200 1.94%
>>> 2024-04-10 215.37 217.78 214.68 215.61 13317500 -0.95%
>>> 2024-04-09 217.81 218.86 216.45 217.67 13079300 0.55%
>>> 2024-04-08 215.98 216.81 214.61 216.48 10331400 0.62%
>>> 2024-04-05 212.49 215.74 212.22 215.14 13363400 1.71%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice