Indicators

SPDR GOLD (NY: GLD )

216.62 +0.70 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	82.74	82.83	81.98	82.46	3,815,554	-0.54(-0.65%)
Dec 28, 2007	82.38	83.02	82.35	83.00	5,134,698	+1.44(+1.77%)
Dec 27, 2007	81.88	82.17	81.37	81.56	5,050,596	+0.04(+0.05%)
Dec 26, 2007	81.06	81.67	81.00	81.52	5,896,700	+1.38(+1.72%)
Dec 24, 2007	80.21	80.63	80.14	80.14	2,863,500	+0.04(+0.05%)
Dec 21, 2007	80.16	80.32	79.92	80.10	4,603,400	+1.43(+1.82%)
Dec 20, 2007	78.91	79.11	78.36	78.67	6,345,530	-0.57(-0.72%)
Dec 19, 2007	79.23	79.57	78.98	79.24	5,638,600	-0.01(-0.01%)
Dec 18, 2007	79.59	79.59	78.82	79.25	6,757,605	+1.12(+1.43%)
Dec 17, 2007	78.13	78.79	77.81	78.13	6,495,430	-0.39(-0.50%)
Dec 14, 2007	78.41	78.57	77.82	78.52	6,826,600	+0.02(+0.03%)
Dec 13, 2007	79.59	79.62	78.30	78.50	9,554,600	-1.99(-2.47%)
Dec 12, 2007	80.20	80.92	79.94	80.49	9,702,600	+1.65(+2.09%)
Dec 11, 2007	79.75	80.46	78.68	78.84	9,579,600	-1.16(-1.45%)
Dec 10, 2007	79.15	80.30	79.13	80.00	4,850,900	+1.40(+1.78%)
Dec 07, 2007	79.01	79.60	78.19	78.60	8,328,500	-0.77(-0.97%)
Dec 06, 2007	77.92	79.65	77.80	79.37	6,840,200	+0.74(+0.94%)
Dec 05, 2007	79.25	79.25	78.19	78.63	7,685,300	-0.77(-0.97%)
Dec 04, 2007	78.63	79.62	78.57	79.40	7,721,900	+1.12(+1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.