Home > Quotes > GLD > Historical Prices

Historical Stock Prices

(ETF)
GLD 
$133.76
*  
0.85
  negative  
0.63%
Get GLD Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 134.11 134.51 133.64 133.76 5,522,184
05/23/2013 134.51 134.84 133.12 134.61 10,266,840
05/22/2013 134.18 136.77 130.95 131.94 25,972,570
05/21/2013 132.17 133.65 131.452 132.88 14,526,070
05/20/2013 130.88 135.32 130.85 135.12 21,556,420
05/17/2013 133.17 133.48 131.02 131.07 20,273,140
05/16/2013 133.18 134.48 133 134.09 12,757,370
05/15/2013 136.59 136.98 134.23 134.63 19,060,080
05/14/2013 137.95 139.16 137.64 137.81 9,893,099
05/13/2013 138.46 138.966 138.16 138.43 6,712,690
05/10/2013 138.22 139.75 137.26 139.6 14,650,500
05/09/2013 141.33 142.36 140.51 140.81 8,258,382
05/08/2013 141.78 142.81 141.49 142.46 11,159,600
05/07/2013 140.38 140.64 139.37 140.38 13,625,430
05/06/2013 142.33 142.465 141.63 142.15 7,730,080
05/03/2013 141.7 142.71 141.4 142.09 11,665,690
05/02/2013 142 142.47 141.642 141.92 11,497,150
05/01/2013 140.59 141.55 139.3001 141.11 13,909,860
04/30/2013 142.27 142.83 141.55 142.77 11,282,570
04/29/2013 142.135 142.66 141.485 142.3 10,837,470
04/26/2013 142.3 143.43 140.04 140.91 19,302,660
04/25/2013 140 142.08 139.785 141.63 18,884,090
04/24/2013 138.09 138.55 137.45 138.3699 10,368,330
04/23/2013 137.22 137.24 135.85 136.88 14,644,280
04/22/2013 138.15 138.269 137.22 137.9 16,565,170
04/19/2013 136 136.02 134.6 135.47 15,657,650
04/18/2013 134.12 135.31 133.62 134.3 20,038,900
04/17/2013 133.81 134.95 132.32 132.87 25,333,270
04/16/2013 134.9 135.11 131.76 132.8 45,596,420
04/15/2013 136 136.75 130.51 131.31 93,694,690
04/12/2013 148.65 148.8499 143.426 143.95 55,542,830
04/11/2013 150.76 151.71 150.629 151.05 8,050,017
04/10/2013 152.67 152.71 150.5799 150.75 18,504,990
04/09/2013 152.32 153.85 152.28 153.34 7,040,496
04/08/2013 152.39 152.59 151.6 152.16 6,245,454
04/05/2013 151.54 152.9599 151.07 152.81 14,490,880
04/04/2013 149.65 150.6 149.44 150.29 12,427,430
04/03/2013 152.02 152.53 149.92 150.73 15,706,970
04/02/2013 153.09 153.31 152.26 152.43 9,398,154
04/01/2013 154.57 154.93 154.3 154.67 4,288,086
03/28/2013 154.5 154.8 154.22 154.47 6,851,200
03/27/2013 154.67 155.62 154.509 155.36 6,714,456
03/26/2013 154.47 154.91 154.28 154.72 7,386,702
03/25/2013 154.71 155.57 154.36 155.24 6,795,162
03/22/2013 155.451 155.99 155.42 155.55 4,746,276
03/21/2013 156.17 156.43 155.879 156.246 4,990,616
03/20/2013 155.53 155.83 154.88 155.37 8,220,958
03/19/2013 155.22 156.34 155.1 156.08 11,020,310
03/18/2013 155.7 155.93 155 155.38 9,301,423
03/15/2013 154.12 154.72 153.97 154.001 5,673,173
03/14/2013 153.02 154.17 153.01 153.68 11,409,540
03/13/2013 154.26 154.604 153.423 153.66 7,436,362
03/12/2013 154.07 154.69 153.9 154.19 7,265,676
03/11/2013 152.82 153.06 152.65 152.99 4,808,806
03/08/2013 151.61 153.29 151.403 152.71 11,859,200
03/07/2013 153.02 153.21 152.4 152.69 6,544,790
03/06/2013 152.17 153.38 151.65 153.23 10,847,180
03/05/2013 153.1 153.39 152.11 152.38 10,803,090
03/04/2013 152.45 152.74 151.87 152.3 6,632,038
03/01/2013 153.16 153.61 152.14 152.44 11,177,210
02/28/2013 154.09 154.16 152.39 153 14,863,740
02/27/2013 155.46 155.6 154.08 154.57 9,592,547
02/26/2013 154.39 156.8 153.32 156.22 18,174,860
02/25/2013 153.52 154.56 153.31 154.34 9,407,390
02/22/2013 152.26 152.99 151.93 152.97 10,092,950
02/21/2013 152 153.41 151.899 152.62 17,962,260
02/20/2013 153.9 153.93 150.841 151.44 30,891,280
02/19/2013 155.8 155.84 154.93 155.33 11,803,480
02/15/2013 156.42 156.58 154.56 155.76 23,371,410
02/14/2013 159.31 159.6499 158.04 158.348 12,409,570
02/13/2013 159.6 159.64 158.77 159.05 8,960,633
02/12/2013 159.35 160.05 158.88 159.89 7,627,436
02/11/2013 159.78 159.98 159.2499 159.7 12,055,610
02/08/2013 161.46 162.02 161.2 161.57 6,085,836
02/07/2013 161.24 162.96 161.13 161.84 12,826,690
02/06/2013 162.13 162.63 161.99 162.39 6,133,724
02/05/2013 162.75 162.795 161.33 161.96 8,979,388
02/04/2013 161.19 162.42 161.15 162 7,354,084
02/01/2013 162.66 162.77 160.87 161.45 12,903,900
01/31/2013 161.62 161.81 160.47 161.2 9,333,197
01/30/2013 162.68 163.04 162.0301 162.19 12,009,440
01/29/2013 161.01 161.31 160.69 160.99 7,364,409
01/28/2013 160.24 160.73 160.02 160.29 8,490,539
01/25/2013 160.56 161.04 160.31 160.65 9,037,261
01/24/2013 161.98 162.27 161.18 161.42 13,140,010
01/23/2013 163.92 163.95 163 163.21 6,693,984
01/22/2013 163.48 164.22 163.37 163.67 8,585,077
01/18/2013 163.95 163.97 163.019 163.09 10,037,560
01/17/2013 161.94 164.4 161.83 163.35 14,911,400
01/16/2013 162.42 163.03 162.15 162.65 9,212,699
01/15/2013 162.8 163.17 162.355 162.558 10,075,020
01/14/2013 161.88 161.97 161.13 161.54 7,287,865
01/11/2013 161.86 161.9 160.1084 161.06 13,675,530
01/10/2013 161.61 162.56 161.61 161.98 11,419,940
01/09/2013 160.77 160.83 159.905 160.49 8,330,899
01/08/2013 160.46 160.99 160.01 160.56 7,693,998
01/07/2013 159.36 159.96 159.15 159.43 9,360,723
01/04/2013 159.52 160.635 158.89 160.44 19,178,880
01/03/2013 162.48 162.881 160.83 161.2 16,067,960
01/02/2013 163.49 164.14 163.14 163.17 10,415,970
12/31/2012 160.9 162.75 160.77 162.0204 11,779,310
12/28/2012 160.94 160.97 160.15 160.54 6,850,024
12/27/2012 160.23 161.31 160.05 161.16 8,936,555
12/26/2012 161.36 161.485 160.64 160.78 4,956,628
12/24/2012 160.88 160.96 160.47 160.62 3,699,741
12/21/2012 159.82 160.76 159.78 160.33 13,445,210
12/20/2012 159.87 160.12 158.39 159.73 25,147,020
12/19/2012 161.31 162.22 161.11 161.69 12,989,380
12/18/2012 164.35 164.43 160.9 162.08 23,992,120
12/17/2012 164.16 164.62 164.13 164.44 8,173,034
12/14/2012 164.17 164.48 164.02 164.13 5,351,588
12/13/2012 163.865 164.895 163.78 164.37 9,326,191
12/12/2012 166.2 166.94 165.36 165.77 14,158,690
12/11/2012 165.45 165.66 165.12 165.65 4,721,244
12/10/2012 166.11 166.16 165.715 165.8 4,646,459
12/07/2012 164.88 165.22 164.6 165.165 7,289,171
12/06/2012 163.72 165 163.53 164.5 7,274,871
12/05/2012 164.22 164.5 163.2 164.12 10,646,650
12/04/2012 164.06 164.83 163.87 164.42 10,191,520
12/03/2012 166.11 166.92 166.04 166.1267 6,363,233
11/30/2012 166.94 167.22 165.53 166.05 8,411,810
11/29/2012 167.14 167.5 166.85 167.1817 7,445,914
11/28/2012 165.43 166.84 165.385 166.55 12,878,620
11/27/2012 169.14 169.4 168.62 168.71 7,313,015
11/26/2012 169.56 169.73 169.25 169.43 5,356,754
11/23/2012 167.97 170.01 167.8 169.61 6,110,069
11/21/2012 167.19 167.8199 166.97 167.56 3,807,885
11/20/2012 167.75 168.02 166.8401 167.39 5,494,404
11/19/2012 167.75 168.16 167.38 167.87 6,764,264
11/16/2012 165.74 166.36 165.47 165.88 6,942,199
11/15/2012 167 167.055 165.18 166.09 10,022,000
11/14/2012 167.46 168.04 166.78 167.14 8,510,183
11/13/2012 166.66 167.9399 166.63 167.1 6,463,226
11/12/2012 168.1 168.28 167.21 167.45 5,647,106
11/09/2012 168.21 168.54 167.55 167.82 7,360,657
11/08/2012 166.14 168.16 166.12 167.99 8,810,585
11/07/2012 166.87 167.13 165.04 166.49 13,193,570
11/06/2012 163.91 166.77 163.61 166.3 16,037,150
11/05/2012 163.12 163.42 162.81 163.23 6,155,923
11/02/2012 164.45 164.47 162.3 162.6 14,762,270
11/01/2012 167.02 167.04 166.04 166.07 6,017,921
10/31/2012 166.47 167.28 166.38 166.83 4,680,517
10/26/2012 166.23 166.6 165.77 165.93 6,441,756
10/25/2012 166.29 166.53 165.77 166.02 7,013,338
10/24/2012 165.78 165.83 164.6 164.8603 10,793,970
10/23/2012 166.04 166.06 165.12 165.4258 11,862,060
10/22/2012 167.08 167.63 167.0301 167.58 6,362,278
10/19/2012 168.42 168.45 166.23 166.97 13,854,840
10/18/2012 168.8 169.31 168.59 168.7891 6,605,881
10/17/2012 169.21 169.95 168.92 169.54 5,201,677
10/16/2012 168.87 169.45 168.67 169.42 6,203,068
10/15/2012 169.01 169.1 167.53 168.35 10,702,370
10/12/2012 171.15 171.41 169.81 170.06 8,265,699
10/11/2012 171.3 171.95 171.13 171.32 5,712,697
10/10/2012 170.54 171.34 170.3 170.84 7,359,423
10/09/2012 171.86 172.17 170.56 170.99 7,749,357
10/08/2012 171.75 172.28 171.68 172.05 3,748,638
10/05/2012 172.87 173.37 172.01 172.62 8,870,943
10/04/2012 173.2 174.07 172.916 173.61 10,375,810
10/03/2012 172.51 172.61 171.89 172.41 5,642,751
10/02/2012 172.47 172.7 171.59 172.1 7,052,945
10/01/2012 172.83 173.62 171.77 172.295 10,675,510
09/28/2012 172.03 172.48 171.34 171.89 9,680,996
09/27/2012 171.02 172.6 170.76 172.34 10,530,300
09/26/2012 169.46 170.05 168.34 169.81 12,059,550
09/25/2012 171.76 172.11 170.5 170.77 10,353,050
09/24/2012 170.63 171.39 170.57 171.05 9,170,594
09/21/2012 172.93 173.185 171.54 171.96 13,360,840
09/20/2012 171.03 171.69 170.226 171.47 8,700,345
09/19/2012 171.88 172.03 171.19 171.74 9,122,989
09/18/2012 170.81 171.95 170.67 171.72 12,467,120
09/17/2012 171.77 171.96 170.06 170.4 11,277,700
09/14/2012 171.89 172.23 171.31 171.8 16,847,110
09/13/2012 167.87 171.91 166.3 171.31 28,310,630
09/12/2012 168.84 168.87 167.25 167.92 9,941,923
09/11/2012 168.22 168.53 167.79 167.9 7,509,274
09/10/2012 167.84 168.14 167.225 167.29 7,760,078
09/07/2012 167.77 169 167.37 168.44 19,137,480
09/06/2012 165.16 165.78 164.8 164.89 12,953,560
09/05/2012 164.12 164.39 163.81 164.31 8,401,395
09/04/2012 164.11 164.77 163.66 164.48 12,011,770
08/31/2012 161.14 164.22 159.56 164.22 18,024,170
08/30/2012 161.26 161.31 160.01 160.52 5,813,468
08/29/2012 161.6 161.68 160.18 160.59 9,286,179
08/28/2012 161.63 162.19 161.3 161.64 5,073,444
08/27/2012 161.77 162.294 161.34 161.36 5,379,061
08/24/2012 161.87 162.35 161.33 161.97 8,494,904
08/23/2012 161.41 162.451 161.23 161.89 17,217,010
08/22/2012 159.19 160.63 158.51 160.54 13,581,880
08/21/2012 158.81 159.2 158.69 158.83 11,829,870
08/20/2012 156.52 157.395 156.47 157.26 7,845,217
08/17/2012 157.06 157.07 156.22 156.72 7,812,003
08/16/2012 155.85 157.09 155.5 156.56 8,837,723
08/15/2012 155.32 155.82 155.271 155.63 4,992,649
08/14/2012 155.06 155.58 154.83 155.13 5,072,872
08/13/2012 157.05 157.45 155.9 155.99 4,572,844
08/10/2012 156.9 157.82 156.6523 157.18 4,607,181
08/09/2012 156.36 157 156.28 156.99 3,175,389
08/08/2012 156.49 156.86 156.26 156.48 3,619,751
08/07/2012 156.37 156.63 156.01 156.28 5,923,269
08/06/2012 155.92 156.73 155.74 156.3 4,611,957
08/03/2012 154.65 155.89 154.42 155.55 10,670,190
08/02/2012 154.66 155.14 153.61 154.13 11,536,810
08/01/2012 155.18 155.79 154.41 155.14 12,715,130
07/31/2012 157.6 157.72 156.26 156.49 10,917,650
07/30/2012 156.84 157.66 154.81 157.43 7,210,823
07/27/2012 157.64 157.96 156.66 157.54 9,772,527
07/26/2012 156.7 157.26 156.05 156.77 7,342,959
07/25/2012 155.33 156.29 155.05 155.67 9,350,016
07/24/2012 153.63 153.8 152.2 153.52 6,501,003
07/23/2012 152.5 153.33 152.29 153.03 5,256,526
07/20/2012 152.97 154 152.75 153.67 8,583,764
07/19/2012 153.73 154.32 152.93 153.38 6,069,587
07/18/2012 152.67 153.6 152.4 153.05 6,801,180
07/17/2012 154.01 154.5 152.45 153.47 13,021,580
07/16/2012 154.43 154.75 153.98 154.21 5,710,680
07/13/2012 153.45 154.94 153.44 154.14 5,080,287
07/12/2012 151.26 153.07 150.85 152.59 11,394,510
07/11/2012 152.58 153.45 152.02 152.99 6,836,677
07/10/2012 155.13 155.1799 151.78 152.15 9,724,937
07/09/2012 153.61 154.58 153.43 154.04 4,466,769
07/06/2012 154.23 154.49 152.95 153.71 7,044,742
07/05/2012 155.44 156.4 154.45 155.68 5,358,669
07/03/2012 156.97 157.72 156.77 157.46 5,037,638
07/02/2012 154.67 155.55 154.341 155.09 3,654,132
06/29/2012 155.13 155.95 154.52 155.19 10,377,990
06/28/2012 151.9 152.16 150.15 151.05 8,749,181
06/27/2012 153.3 153.45 152.15 152.83 4,840,649
06/26/2012 153.03 153.3 152.13 152.62 6,120,964
06/25/2012 152.58 154.16 152.25 153.76 6,183,214
06/22/2012 152.04 152.7 151.21 152.64 6,754,870
06/21/2012 153.73 154.2299 151.8 152.015 14,442,930
06/20/2012 156 157.37 154.26 155.97 16,970,000
06/19/2012 158 158.14 156.97 157.16 6,944,845
06/18/2012 157.46 158.21 156.54 157.93 6,729,928
06/15/2012 157.75 158.46 157.42 157.84 13,096,330
06/14/2012 157.64 157.94 156.24 157.75 11,502,160
06/13/2012 157.61 157.65 156.42 157.12 10,109,190
06/12/2012 155.49 157.04 155.45 156.4594 13,240,240
06/11/2012 154.83 155.4 153.55 155.36 9,131,220
06/08/2012 153.02 154.83 153 154.73 11,074,600
06/07/2012 157.82 157.84 153.19 154.5 18,913,620
06/06/2012 158.9 159.2 156.59 157.21 15,751,320
06/05/2012 156.92 157.27 156.42 157.14 8,080,944
06/04/2012 157.26 157.44 156.16 157.32 11,454,270
06/01/2012 155.41 158.31 154.87 157.5 27,396,910
05/31/2012 152.028 152.71 150.62 151.62 10,113,850
05/30/2012 149.74 152.38 148.53 151.91 16,763,440
05/29/2012 153.47 153.62 150.25 151.02 11,238,990
05/25/2012 151.89 152.85 151.63 152.68 6,209,616
05/24/2012 152.71 152.91 150.62 151.41 9,696,915
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.