SPDR® Gold Shares (GLD) Historical Stock Data
215.92 ↑1.28 (0.60%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLD is up 0.16% a day on average. There have been 17 days where SPDR® Gold Shares closed green and 13 days where GLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 214.47 | 215.92 | ↑$1.45 (0.68%) | 214.34 | 217.05 | 6.29M |
| 2024-04-24 | 214.76 | 214.64 | ↓$0.12 (-0.06%) | 214.37 | 216.35 | 5.37M |
| 2024-04-23 | 213.96 | 215.04 | ↑$1.08 (0.50%) | 213.87 | 215.85 | 10.34M |
| 2024-04-22 | 216.35 | 215.57 | ↓$0.78 (-0.36%) | 215.14 | 216.96 | 12.94M |
| 2024-04-19 | 220.49 | 221.03 | ↑$0.54 (0.24%) | 220.08 | 222.36 | 8.35M |
| 2024-04-18 | 221.31 | 220.34 | ↓$0.97 (-0.44%) | 219.31 | 221.46 | 6.17M |
| 2024-04-17 | 221.05 | 219.59 | ↓$1.46 (-0.66%) | 218.53 | 221.76 | 11.49M |
| 2024-04-16 | 220.18 | 221.22 | ↑$1.04 (0.47%) | 218.78 | 221.99 | 10.72M |
| 2024-04-15 | 217.94 | 220.95 | ↑$3.01 (1.38%) | 215.16 | 221.03 | 13.03M |
| 2024-04-12 | 221.87 | 216.89 | ↓$4.98 (-2.24%) | 216.03 | 225.09 | 30.80M |
| 2024-04-11 | 216.85 | 219.80 | ↑$2.95 (1.36%) | 215.91 | 219.84 | 11.30M |
| 2024-04-10 | 215.37 | 215.61 | ↑$0.24 (0.11%) | 214.69 | 217.78 | 13.29M |
| 2024-04-09 | 217.81 | 217.67 | ↓$0.14 (-0.06%) | 216.45 | 218.86 | 13.01M |
| 2024-04-08 | 215.98 | 216.48 | ↑$0.50 (0.23%) | 214.62 | 216.81 | 10.27M |
| 2024-04-05 | 212.49 | 215.14 | ↑$2.65 (1.25%) | 212.22 | 215.73 | 13.26M |
| 2024-04-04 | 212.00 | 211.52 | ↓$0.48 (-0.23%) | 211.02 | 213.44 | 12.14M |
| 2024-04-03 | 210.57 | 212.74 | ↑$2.17 (1.03%) | 210.30 | 212.83 | 10.47M |
| 2024-04-02 | 209.07 | 210.89 | ↑$1.82 (0.87%) | 208.37 | 211.03 | 13.37M |
| 2024-04-01 | 208.68 | 207.82 | ↓$0.86 (-0.41%) | 206.29 | 208.73 | 13.58M |
| 2024-03-29 | 204.54 | 205.72 | ↑$1.18 (0.58%) | 203.87 | 206.05 | 9.19M |
| 2024-03-28 | 204.54 | 205.72 | ↑$1.18 (0.58%) | 203.87 | 206.05 | 9.12M |
| 2024-03-27 | 202.32 | 203.10 | ↑$0.78 (0.39%) | 202.32 | 203.21 | 5.89M |
| 2024-03-26 | 202.65 | 201.64 | ↓$1.01 (-0.50%) | 201.07 | 202.76 | 5.48M |
| 2024-03-25 | 201.19 | 200.99 | ↓$0.20 (-0.10%) | 200.97 | 201.94 | 4.03M |
| 2024-03-22 | 201.32 | 200.35 | ↓$0.97 (-0.48%) | 199.72 | 201.86 | 6.83M |
| 2024-03-21 | 203.88 | 201.97 | ↓$1.91 (-0.94%) | 200.61 | 203.92 | 7.35M |
| 2024-03-20 | 199.16 | 202.18 | ↑$3.02 (1.52%) | 199.12 | 202.66 | 9.28M |
| 2024-03-19 | 199.62 | 199.80 | ↑$0.18 (0.09%) | 198.94 | 199.81 | 4.60M |
| 2024-03-18 | 199.66 | 200.03 | ↑$0.37 (0.19%) | 199.51 | 200.15 | 7.19M |
| 2024-03-15 | 199.94 | 199.71 | ↓$0.23 (-0.12%) | 199.57 | 200.63 | 4.50M |
Create an account or log in to view more rows.
$GLD bought more
$GLD I like the stock!
$GLD my hands are made out of diamonds
$GLD Take it Bears !
$GLD nice gap
$GLD the greatest stock of all time
will not bow to the shorts
oh yeah
$GLD gets me every time lol
$GLD gonna take my L with this one
$GLD Nothing but time to wait
$GLD This may be your last opportunity to buy on the cheap??