SPDR GOLD (GLD)

372.52
-2.97 (-0.79%)
NYSE · Last Trade: Nov 8th, 2:28 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPDR GOLD (GLD)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/2026369.44373.76369.26372.527,772,104372.52
11/05/2026377.60378.97373.42375.4912,250,827375.49
11/04/2026369.58372.99369.22372.4911,468,269372.49
11/03/2026361.33361.86358.94359.266,098,515359.26
11/02/2026361.74363.80360.80361.658,691,749361.65
10/30/2026361.45361.68354.67355.7816,266,069355.78
10/29/2026368.80369.94366.97368.579,299,135368.57
10/28/2026371.29373.60368.88373.519,007,741373.51
10/27/2026368.45372.59368.45372.285,333,384372.28
10/26/2026367.30369.31365.54367.826,540,112367.82
10/23/2026368.95369.25364.33366.6110,120,164366.61
10/22/2026373.54373.87368.35369.0017,525,602369.00
10/21/2026379.17379.55376.20378.956,924,447378.95
10/20/2026377.91380.88377.26377.656,059,244377.65
10/19/2026381.43381.93379.12379.695,157,857379.69
10/16/2026381.34384.88380.89382.019,072,557382.01
10/15/2026380.92382.94379.72382.718,769,253382.71
10/14/2026374.91376.48373.36375.9910,297,664375.99
10/13/2026383.93384.00380.09381.675,707,701381.67
10/12/2026382.61382.74381.16382.154,860,036382.15
10/09/2026383.98385.17383.26384.587,472,312384.58
10/08/2026377.85379.88376.13378.629,685,520378.62
10/07/2026374.97378.25374.23375.887,210,272375.88
10/06/2026381.46383.57379.79382.277,510,138382.27
10/05/2026380.70380.78377.98379.554,285,309379.55
10/02/2026384.45385.22378.11380.149,322,145380.14
10/01/2026381.91383.70380.36382.766,079,499382.76
9/30/2026384.39384.59380.18380.847,046,514380.84
9/29/2026380.94383.00379.71382.898,118,038382.89
9/28/2026379.76381.52376.88377.9114,835,933377.91
9/25/2026392.21394.22390.05393.417,701,093393.41
9/24/2026391.96393.07389.05391.696,729,044391.69
9/23/2026395.33395.50391.87392.887,536,343392.88
9/22/2026397.07400.78395.58400.076,514,006400.07
9/21/2026400.17400.24396.34398.386,471,643398.38
9/18/2026400.48403.15398.13401.179,973,706401.17
9/17/2026400.28401.44398.04398.367,780,225398.36
9/16/2026398.91400.60388.39391.7415,664,409391.74
9/15/2026393.11395.31391.81394.156,838,510394.15
9/14/2026391.89395.90390.96392.847,428,301392.84
9/11/2026402.53403.65398.14398.7711,868,487398.77
9/10/2026399.53401.15395.45396.3610,188,928396.36
9/09/2026406.11406.56401.18403.358,170,284403.35
9/08/2026403.56404.28399.48399.728,983,688399.72
9/04/2026404.66408.00403.96406.779,819,438406.77
9/03/2026410.71413.54408.54410.2212,467,847410.22
9/02/2026399.71403.33399.58402.7813,705,829402.78
9/01/2026398.29401.25396.45396.7513,101,823396.75
8/31/2026407.76408.80404.90408.429,484,611408.42
8/28/2026422.24424.79407.62408.8925,044,491408.89
8/27/2026420.82423.35418.43422.607,081,191422.60
8/26/2026423.00424.95420.31421.329,805,742421.32
8/25/2026422.77428.14422.33428.0713,246,646428.07
8/24/2026428.55429.42424.20426.6918,932,902426.69
8/21/2026420.53424.89419.42423.3614,576,514423.36
8/20/2026410.08416.45409.82415.2613,891,230415.26
8/19/2026408.81414.00407.47413.8417,571,044413.84
8/18/2026402.55404.32397.87398.5510,646,920398.55
8/17/2026402.33406.23402.18405.499,591,982405.49
8/14/2026402.18403.33400.94401.486,773,961401.48
8/13/2026402.17402.58398.28398.968,847,479398.96
8/12/2026405.31407.36403.22404.9210,375,513404.92
8/11/2026403.44404.03399.89400.967,434,686400.96
8/10/2026397.71403.24395.93402.5411,016,001402.54