SPDR Gold Trust Historical Stock Prices

(ETF)
GLD 
$115.48
*  
0.75
0.65%
Get GLD Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading GLD now


Community Rating:
View:    GLD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  115.75  115.84  115.34  115.48 5,495,161
03/26/2015 115.73 115.84 115.34 115.48 5,492,711
03/25/2015 115.11 115.14 114.65 114.73 3,020,122
03/24/2015 114.35 114.6499 113.82 114.57 2,974,145
03/23/2015 113.7 114.3701 113.4899 114.29 4,238,848
03/20/2015 112.71 114 112.67 113.57 8,032,207
03/19/2015 111.85 112.58 111.58 112.29 6,537,643
03/18/2015 110.33 112.87 110.09 112.37 12,427,290
03/17/2015 109.92 111.35 109.77 110.21 8,916,610
03/16/2015 111.09 111.205 110.42 110.81 3,263,855
03/13/2015 111.1 111.28 110.51 110.88 4,555,300
03/12/2015 111.15 111.2 110.25 110.72 6,628,712
03/11/2015 111.23 111.25 110.16 110.75 6,533,814
03/10/2015 112.09 112.35 111.22 111.42 7,016,871
03/09/2015 112.42 112.62 111.95 111.97 5,525,147
03/06/2015 113.17 113.26 111.7 111.86 11,186,910
03/05/2015 115.43 116.12 114.84 115 5,871,597
03/04/2015 115.7 115.79 115.02 115.11 4,760,128
03/03/2015 116.04 116.61 115.35 115.47 4,737,118
03/02/2015 116.5 116.64 115.62 115.68 7,991,059
02/27/2015 116.74 117.07 116.16 116.16 8,255,277
02/26/2015 116.54 116.55 115.83 116.07 4,021,585
02/25/2015 115.83 115.89 115.33 115.7 5,031,955
02/24/2015 115 115.55 114.29 115.26 7,599,643
02/23/2015 115.11 116.22 115.07 115.43 4,803,923
02/20/2015 116.1 116.455 115.05 115.28 6,680,269
02/19/2015 116.4 116.54 115.74 115.94 6,526,810
02/18/2015 115.99 116.53 114.99 116.34 8,333,052
02/17/2015 116.4 116.54 115.58 116.01 7,218,658
02/13/2015 118.05 118.58 117.79 117.98 4,108,337
02/12/2015 117.68 117.82 117.09 117.34 4,342,604
02/11/2015 118.49 118.57 117 117.07 6,772,974
02/10/2015 118.63 119.06 118.21 118.47 4,085,593
02/09/2015 118.83 119.4 118.77 119.17 5,235,896
02/06/2015 119.15 119.52 117.95 118.64 13,204,460
02/05/2015 120.98 121.83 120.61 121.79 6,877,712
02/04/2015 121.63 122.22 120.92 121.58 5,384,102
02/03/2015 121.74 121.76 120.5648 121.05 8,248,933
02/02/2015 121.84 123.155 121.82 122.42 8,883,060
01/30/2015 121.3 123.55 120.915 123.45 14,550,420
01/29/2015 121.99 122.29 120.26 120.76 11,995,910
01/28/2015 123.52 123.89 122.94 123.42 8,467,125
01/27/2015 123.56 124.64 123.51 124.4 9,582,717
01/26/2015 123.33 123.3447 122.52 122.99 6,758,680
01/23/2015 124.43 124.5 123.35 124.23 6,269,398
01/22/2015 125.07 125.58 124.145 125.23 10,509,790
01/21/2015 125.18 125.34 123.37 124.23 11,081,730
01/20/2015 123.63 124.6 123.49 124.2 14,962,120
01/16/2015 121.73 123.15 121.705 122.52 14,421,000
01/15/2015 120.41 121.695 120.34 120.94 17,675,100
01/14/2015 119.08 119.32 117.9 117.97 7,721,293
01/13/2015 118.96 119.19 117.87 118.16 7,691,515
01/12/2015 117.46 118.71 117.32 118.56 8,315,673
01/09/2015 116.51 117.34 116.5 117.26 7,961,423
01/08/2015 116.45 116.87 115.85 115.94 7,032,639
01/07/2015 116.47 116.88 116.17 116.43 6,431,722
01/06/2015 116.22 117.5 115.8 117.12 11,236,480
01/05/2015 114.78 116 114.73 115.8 8,170,853
01/02/2015 112.49 114.8 112.32 114.08 7,108,094
12/31/2014 114.89 115 113.28 113.58 7,622,680
12/30/2014 114.99 116.26 114.9 115.2 7,983,963
12/29/2014 114.61 114.64 113.23 113.67 12,959,480
12/26/2014 114.82 114.98 114.53 114.83 3,763,515
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?