Quantcast

Historical Stock Prices

(ETF)
GLD 
$112.13
*  
1.03
0.93%
Get GLD Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading GLD now


Community Rating:
 
 
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 111.69 112.15 111.38 112.13 8,458,541
08/16/2018 111.46 111.88 111.1 111.1 7,483,154
08/15/2018 112.17 112.18 111.06 111.19 12,391,540
08/14/2018 113.25 113.48 112.84 113.07 7,085,813
08/13/2018 113.81 113.81 112.83 112.96 9,130,769
08/10/2018 114.81 115.23 114.6076 114.69 6,732,186
08/09/2018 115.02 115.12 114.69 114.74 4,252,329
08/08/2018 114.75 114.95 114.41 114.91 3,808,017
08/07/2018 114.85 114.935 114.42 114.59 5,187,239
08/06/2018 114.56 114.72 114.31 114.33 5,809,853
08/03/2018 115.09 115.53 114.86 114.92 5,952,069
08/02/2018 115.17 115.23 114.42 114.52 6,197,386
08/01/2018 115.63 115.7 115.125 115.14 7,910,766
07/31/2018 115.47 116.35 115.394 115.99 5,499,534
07/30/2018 115.8 116.02 115.64 115.65 4,148,626
07/27/2018 115.92 116.2399 115.77 115.83 5,241,979
07/26/2018 116.24 116.51 115.77 115.77 6,351,544
07/25/2018 116.79 116.8366 116.27 116.68 5,478,155
07/24/2018 116.22 116.43 115.91 116.04 4,799,896
07/23/2018 116.25 116.31 115.76 116 6,246,198
07/20/2018 116.4 116.71 116.24 116.56 7,844,184
07/19/2018 115.13 116.47 115.12 115.81 14,223,860
07/18/2018 116.03 116.35 115.83 116.31 5,391,843
07/17/2018 116.72 116.925 116.12 116.28 7,934,651
07/16/2018 117.51 117.625 117.28 117.55 3,670,726
07/13/2018 117.62 117.75 117.4465 117.61 5,444,104
07/12/2018 118 118.2638 117.94 118.13 4,585,254
07/11/2018 118.45 118.53 117.62 117.64 6,974,301
07/10/2018 118.89 119 118.61 118.93 3,752,515
07/09/2018 119.65 119.73 119.14 119.15 4,074,872
07/06/2018 118.97 119.03 118.731 118.86 2,946,936
07/05/2018 118.92 119.33 118.77 119.05 4,949,561
07/03/2018 118.41 119.08 118.38 118.65 8,900,973
07/02/2018 118.18 118.21 117.4 117.46 12,021,850
06/29/2018 118.43 118.94 118.26 118.65 8,001,973
06/28/2018 118.59 118.67 118.01 118.22 7,760,334
06/27/2018 118.96 119.05 118.48 118.58 6,479,664
06/26/2018 119.28 119.59 119.09 119.26 8,674,531
06/25/2018 120 120.23 119.8299 119.89 9,300,076
06/22/2018 120.21 120.4 120.1 120.34 4,516,984
06/21/2018 119.92 120.32 119.821 120.05 5,646,896
06/20/2018 120.79 120.81 120.16 120.26 4,547,845
06/19/2018 120.81 121.03 120.581 120.8 4,898,232
06/18/2018 121.35 121.44 120.99 121.11 3,845,620
06/15/2018 122.18 122.2 120.83 121.34 14,536,290
06/14/2018 123.63 123.86 123.32 123.38 8,014,804
06/13/2018 122.84 123.34 122.47 123.19 5,866,341
06/12/2018 122.95 123.18 122.64 122.82 7,279,391
06/11/2018 123.1 123.42 123.0175 123.23 3,200,837
06/08/2018 123.08 123.12 122.91 123.01 3,864,264
06/07/2018 122.96 123.145 122.69 122.86 3,699,770
06/06/2018 123.08 123.35 122.63 122.92 4,047,264
06/05/2018 122.55 123.2257 122.281 122.85 6,861,890
06/04/2018 122.85 122.93 122.37 122.37 4,344,475
06/01/2018 122.58 123.09 122.44 122.49 8,057,866
05/31/2018 123.26 123.78 123.1 123.1 7,861,393
05/30/2018 123.17 123.61 123.17 123.37 4,546,597
05/29/2018 122.84 123.64 122.66 123.19 9,013,130
05/25/2018 123.66 123.7 123.21 123.21 7,920,625
05/24/2018 123.1 123.82 123.08 123.59 8,844,714
05/23/2018 122.14 122.74 122.11 122.54 7,001,246
05/22/2018 122.7 122.74 122.34 122.41 4,578,593
05/21/2018 122.16 122.53 121.97 122.48 4,125,573
05/18/2018 122.05 122.65 122.01 122.41 6,834,725
05/17/2018 122.23 122.43 122.04 122.36 7,779,669
*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?

Smart Portfolio