Quantcast

SPDR Long Dollar Gold Trust Historical Stock Prices

(ETF)
GLDW 
$127.47
*  
0.4351
0.34%
Get GLDW Alerts
*Delayed - data as of Apr. 22, 2019 12:15 ET  -  Find a broker to begin trading GLDW now


Community Rating:
View:    GLDW Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
12:15 127.65 127.90 127.47 127.47 1,479
04/18/2019 127.68 127.9051 127.68 127.9051 714
04/17/2019 127.1297 127.1297 127.1297 127.1297 22
04/16/2019 127.15 127.4856 126.9 127.4856 5,512
04/15/2019 127.8 128.48 127.57 128.2352 5,142
04/12/2019 128.57 128.8 128.52 128.5789 2,700
04/11/2019 129.62 129.62 128.8247 128.8247 653
04/10/2019 130.1789 130.1789 130.1789 130.1789 95
04/09/2019 129.8601 129.9991 129.8601 129.9991 312
04/08/2019 129.406 129.406 129.3898 129.3898 227
04/05/2019 129.2497 129.2497 129.2497 129.2497 63
04/04/2019 129.2351 129.2351 129.2351 129.2351 53
04/03/2019 128.68 128.68 128.68 128.68 112
04/02/2019 128.27 129.14 128.27 129.0735 1,124
04/01/2019 128.96 128.96 128.6425 128.6425 321
03/29/2019 127.784 129.37 127.784 129.12 1,431
03/28/2019 129.015 129.015 128.9 128.94 508
03/27/2019 130.51 130.51 129.9401 130.2 1,182
03/26/2019 130.8993 130.8993 130.8794 130.8794 295
03/25/2019 130.9151 130.9151 130.9151 130.9151 32
03/22/2019 130.22 130.4 130.19 130.19 588
03/21/2019 129.6 129.81 129.01 129.5455 3,771
03/20/2019 129.29 129.46 128.64 129.3344 799
03/19/2019 129.5085 129.5085 129.2646 129.2646 322
03/18/2019 130.63 130.63 129.0375 129.0375 209
03/15/2019 129.0308 129.0308 129.0308 129.0308 367
03/14/2019 128.16 128.8455 128.16 128.8455 353
03/13/2019 129.8201 129.8201 129.7582 129.7582 161
03/12/2019 128.801 129.5205 128.801 129.5205 903
03/11/2019 128.6501 128.9089 128.59 128.7817 1,076
03/08/2019 129.45 130.013 129.37 130.013 448
03/07/2019 127.86 128.7825 127.86 128.7825 830
03/06/2019 127.5201 127.8597 127.5201 127.8597 130
03/05/2019 127.49 127.8906 127.34 127.8906 1,545
03/04/2019 127.43 127.5102 127.43 127.471 754
03/01/2019 129.2211 129.2211 127.6676 127.6676 425
02/28/2019 130 130 129.4275 129.4275 278
02/27/2019 130 130.1197 129.9701 130.1197 1,005
02/26/2019 131.18 131.18 130.62 130.9482 1,972
02/25/2019 131.36 131.3867 131.3101 131.3867 693
02/22/2019 131.74 131.76 131.3031 131.3031 557
02/21/2019 131.0607 131.0607 131.0607 131.0607 147
02/20/2019 132.94 133.25 132.07 132.4431 2,886
02/19/2019 134.41 134.41 132.0061 132.6421 2,466
02/15/2019 131.1568 131.1568 131.1568 131.1568 152
02/14/2019 130.4618 130.4618 130.4618 130.4618 43
02/13/2019 130 130.3101 129.9643 129.9643 429
02/12/2019 129.8251 129.8251 129.8251 129.8251 16
02/11/2019 130 130.0766 129.46 130.0766 1,205
02/08/2019 130.22 130.22 129.6119 129.9313 1,215
02/07/2019 129.4299 129.4869 129.3486 129.4869 515
02/06/2019 128.9164 128.9164 128.9164 128.9164 44
02/05/2019 129.2558 129.2558 129.2558 129.2558 50
02/04/2019 128.98 128.9812 128.98 128.9812 151
02/01/2019 129.3899 129.3899 128.83 128.9802 1,552
01/31/2019 130.59 130.59 129.0759 129.0759 1,630
01/30/2019 130.07 130.07 128.67 128.807 1,259
01/29/2019 129.53 129.53 128.5361 128.5361 244
01/28/2019 127.522 127.6485 127.522 127.6485 875
01/25/2019 127.2803 127.2803 127.2803 127.2803 38
01/24/2019 126.5 126.5 126.0736 126.3256 945
01/23/2019 126.2637 126.2637 126.0896 126.0896 340
01/22/2019 126.64 126.64 126.27 126.6366 1,465
01/18/2019 126.34 126.35 126.1874 126.1874 763
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for GLDW

Research Brokers before you trade

Want to trade FX?



Smart Portfolio