SPDR® Gold Shares (GLD) Historical Stock Data
181.67 ↑2.26 (1.26%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, GLD is up 0.16% a day on average. There have been 16 days where SPDR® Gold Shares closed green and 14 days where GLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 179.75 | 181.67 | ↑$1.92 (1.07%) | 178.63 | 181.72 | 7.95M |
| 2023-01-31 | 178.82 | 179.41 | ↑$0.59 (0.33%) | 178.54 | 179.70 | 5.97M |
| 2023-01-30 | 179.29 | 178.76 | ↓$0.53 (-0.29%) | 178.65 | 179.43 | 4.15M |
| 2023-01-27 | 179.27 | 179.22 | ↓$0.05 (-0.03%) | 178.26 | 179.72 | 5.39M |
| 2023-01-26 | 180.15 | 179.47 | ↓$0.68 (-0.38%) | 178.46 | 180.27 | 5.85M |
| 2023-01-25 | 179.35 | 181.11 | ↑$1.76 (0.98%) | 179.31 | 181.22 | 6.76M |
| 2023-01-24 | 179.56 | 180.28 | ↑$0.72 (0.40%) | 178.35 | 180.31 | 4.59M |
| 2023-01-23 | 178.35 | 179.63 | ↑$1.28 (0.72%) | 177.78 | 179.69 | 4.86M |
| 2023-01-20 | 179.06 | 179.29 | ↑$0.23 (0.13%) | 178.65 | 179.66 | 5.16M |
| 2023-01-19 | 178.37 | 179.89 | ↑$1.52 (0.85%) | 178.09 | 180.03 | 6.64M |
| 2023-01-18 | 178.92 | 177.08 | ↓$1.84 (-1.03%) | 176.90 | 179.18 | 5.33M |
| 2023-01-17 | 178.21 | 177.59 | ↓$0.62 (-0.35%) | 177.09 | 178.24 | 6.53M |
| 2023-01-13 | 176.96 | 178.76 | ↑$1.80 (1.02%) | 176.89 | 178.83 | 7.45M |
| 2023-01-12 | 176.01 | 176.64 | ↑$0.63 (0.36%) | 174.88 | 176.70 | 6.81M |
| 2023-01-11 | 174.76 | 174.62 | ↓$0.14 (-0.08%) | 173.72 | 174.79 | 3.36M |
| 2023-01-10 | 174.61 | 174.74 | ↑$0.13 (0.07%) | 174.06 | 174.97 | 4.37M |
| 2023-01-09 | 174.51 | 174.10 | ↓$0.41 (-0.23%) | 173.88 | 175.04 | 5.12M |
| 2023-01-06 | 171.76 | 173.71 | ↑$1.95 (1.14%) | 171.25 | 173.96 | 7.87M |
| 2023-01-05 | 170.82 | 170.52 | ↓$0.30 (-0.18%) | 169.79 | 171.00 | 4.68M |
| 2023-01-04 | 172.86 | 172.67 | ↓$0.19 (-0.11%) | 171.85 | 173.09 | 7.47M |
| 2023-01-03 | 171.32 | 171.06 | ↓$0.26 (-0.15%) | 170.02 | 172.09 | 7.97M |
| 2022-12-30 | 169.26 | 169.64 | ↑$0.38 (0.22%) | 168.80 | 169.89 | 2.86M |
| 2022-12-29 | 168.54 | 168.85 | ↑$0.31 (0.18%) | 168.52 | 169.35 | 3.34M |
| 2022-12-28 | 168.05 | 167.91 | ↓$0.14 (-0.08%) | 167.10 | 168.34 | 3.64M |
| 2022-12-27 | 167.89 | 168.67 | ↑$0.78 (0.46%) | 167.80 | 170.61 | 6.87M |
| 2022-12-23 | 166.88 | 167.26 | ↑$0.38 (0.23%) | 166.68 | 167.80 | 2.88M |
| 2022-12-22 | 167.76 | 166.76 | ↓$1.00 (-0.60%) | 166.06 | 167.76 | 5.66M |
| 2022-12-21 | 169.04 | 168.80 | ↓$0.24 (-0.14%) | 168.68 | 169.70 | 3.98M |
| 2022-12-20 | 168.10 | 169.08 | ↑$0.98 (0.58%) | 168.03 | 169.53 | 7.62M |
| 2022-12-19 | 166.71 | 166.32 | ↓$0.39 (-0.23%) | 166.00 | 167.11 | 3.90M |
Create an account or log in to view more rows.
$GLD is it Monday yet???
$GLD hint hint this is when you buy a few
$GLD I like it
$GLD love when bulls come out
$GLD we just getting started
$GLD LETS GOOOOOOOO!!!!!!!
$GLD trash
$GLD Who’s still buying calls?
$GLD I love you!
$GLD Up! Up! Up! Up! Up! Up! Up!