Home

SPDR GOLD (GLD)

269.06
+2.32 (0.87%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025269.01269.40267.52269.068,360,086269.06
3/03/2025265.07266.88265.07266.747,551,829266.74
2/28/2025262.55263.40261.25263.2711,704,491263.27
2/27/2025266.49266.67264.45264.939,143,833264.93
2/26/2025267.08269.08266.66269.037,234,962269.03
2/25/2025271.46271.68266.45268.6210,066,451268.62
2/24/2025271.45272.32270.38272.215,334,777272.21
2/21/2025270.80271.51269.51270.748,917,432270.74
2/20/2025270.23271.84270.17270.997,490,159270.99
2/19/2025270.68271.33269.24270.859,567,859270.85
2/18/2025269.68271.01269.60270.707,963,939270.70
2/14/2025270.07270.21265.45266.2911,546,764266.29
2/13/2025268.40270.39268.22270.318,336,165270.31
2/12/2025267.15268.43266.35267.679,321,454267.67
2/11/2025267.70268.36266.71267.397,198,673267.39
2/10/2025268.00268.66267.24268.3713,613,747268.37
2/07/2025265.22266.35263.26263.909,179,065263.90
2/06/2025263.66263.72261.49263.438,725,658263.43
2/05/2025264.45265.99263.89264.1312,821,738264.13
2/04/2025261.83262.54261.35262.5010,223,707262.50
2/03/2025259.75261.39259.52259.9411,504,152259.94
1/31/2025259.08259.99257.86258.569,199,980258.56
1/30/2025257.20258.29256.45258.0513,977,894258.05
1/29/2025254.55254.82253.30254.205,669,287254.20
1/28/2025254.22255.25253.89255.185,352,903255.18
1/27/2025253.86254.26251.92252.995,787,560252.99
1/24/2025255.96257.07255.61255.657,341,362255.65
1/23/2025253.19254.54252.82254.076,380,039254.07
1/22/2025254.29254.68253.78254.435,211,207254.43
1/21/2025251.95253.36251.83253.137,662,495253.13
1/17/2025249.70250.81249.15249.278,312,867249.27
1/16/2025250.56251.39250.27250.609,040,385250.60
1/15/2025248.21248.90247.01248.886,235,141248.88
1/14/2025245.62247.04245.52247.035,019,965247.03
1/13/2025246.34246.79245.15245.748,443,112245.74
1/10/2025248.01249.04247.55248.2112,380,146248.21
1/08/2025245.72246.45244.51245.866,303,425245.86
1/07/2025245.52245.77243.81244.565,087,961244.56
1/06/2025242.33243.79242.05243.193,757,590243.19
1/03/2025244.56244.82243.36243.494,875,714243.49
1/02/2025244.22245.53244.08245.426,162,598245.42
12/31/2024240.630.00242.13242.130242.13
12/30/2024241.08241.08239.58240.633,516,143240.63
12/27/2024241.20241.95241.05241.404,728,456241.40
12/26/2024242.39243.56242.19243.074,645,100243.07
12/24/2024241.49241.66240.82241.442,421,009241.44
12/23/2024241.60241.67240.65240.965,833,958240.96
12/20/2024241.41242.96241.17242.109,527,822242.10
12/19/2024239.67240.05238.73239.736,691,183239.73
12/18/2024243.57243.71238.82239.267,998,985239.26
12/17/2024243.80244.55243.23243.944,413,342243.94
12/16/2024245.41245.54244.29244.883,461,762244.88
12/13/2024245.67245.94244.27244.296,602,612244.29
12/12/2024247.81248.24246.87247.2810,141,384247.28
12/11/2024249.35251.26248.97250.9611,024,159250.96
12/10/2024247.86248.86247.83248.594,490,150248.59
12/09/2024246.28247.11245.26245.364,709,689245.36
12/06/2024242.79243.86242.44242.953,540,702242.95
12/05/2024244.16244.38242.15242.864,735,018242.86