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.

DateOpenCloseChangeLowHighVolume
2023-02-01179.75181.67↑$1.92 (1.07%)178.63181.727.95M
2023-01-31178.82179.41↑$0.59 (0.33%)178.54179.705.97M
2023-01-30179.29178.76↓$0.53 (-0.29%)178.65179.434.15M
2023-01-27179.27179.22↓$0.05 (-0.03%)178.26179.725.39M
2023-01-26180.15179.47↓$0.68 (-0.38%)178.46180.275.85M
2023-01-25179.35181.11↑$1.76 (0.98%)179.31181.226.76M
2023-01-24179.56180.28↑$0.72 (0.40%)178.35180.314.59M
2023-01-23178.35179.63↑$1.28 (0.72%)177.78179.694.86M
2023-01-20179.06179.29↑$0.23 (0.13%)178.65179.665.16M
2023-01-19178.37179.89↑$1.52 (0.85%)178.09180.036.64M
2023-01-18178.92177.08↓$1.84 (-1.03%)176.90179.185.33M
2023-01-17178.21177.59↓$0.62 (-0.35%)177.09178.246.53M
2023-01-13176.96178.76↑$1.80 (1.02%)176.89178.837.45M
2023-01-12176.01176.64↑$0.63 (0.36%)174.88176.706.81M
2023-01-11174.76174.62↓$0.14 (-0.08%)173.72174.793.36M
2023-01-10174.61174.74↑$0.13 (0.07%)174.06174.974.37M
2023-01-09174.51174.10↓$0.41 (-0.23%)173.88175.045.12M
2023-01-06171.76173.71↑$1.95 (1.14%)171.25173.967.87M
2023-01-05170.82170.52↓$0.30 (-0.18%)169.79171.004.68M
2023-01-04172.86172.67↓$0.19 (-0.11%)171.85173.097.47M
2023-01-03171.32171.06↓$0.26 (-0.15%)170.02172.097.97M
2022-12-30169.26169.64↑$0.38 (0.22%)168.80169.892.86M
2022-12-29168.54168.85↑$0.31 (0.18%)168.52169.353.34M
2022-12-28168.05167.91↓$0.14 (-0.08%)167.10168.343.64M
2022-12-27167.89168.67↑$0.78 (0.46%)167.80170.616.87M
2022-12-23166.88167.26↑$0.38 (0.23%)166.68167.802.88M
2022-12-22167.76166.76↓$1.00 (-0.60%)166.06167.765.66M
2022-12-21169.04168.80↓$0.24 (-0.14%)168.68169.703.98M
2022-12-20168.10169.08↑$0.98 (0.58%)168.03169.537.62M
2022-12-19166.71166.32↓$0.39 (-0.23%)166.00167.113.90M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$GLD is it Monday yet???

0 Like Report
wsb_pro

$GLD we just getting started

0 Like Report
Modok

$GLD LETS GOOOOOOOO!!!!!!!

0 Like Report
rikutarii3

$GLD Who’s still buying calls?

0 Like Report
im_drank

$GLD Up! Up! Up! Up! Up! Up! Up!

0 Like Report