GLD
Gold SPDR
$121.30
0.13 (0.11%)
GLD Stock Quote Delayed 15 Minutes
| Historical Data for GLD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 121.13 | 121.31 | 120.89 | 2,154,878 | 121.30 | 0.13 0.11% |
| 05/23/19 | 120.82 | 121.52 | 120.77 | 5,914,217 | 121.17 | 0.93 0.77% |
| 05/22/19 | 120.35 | 120.50 | 120.19 | 3,741,805 | 120.24 | -0.12 -0.10% |
| 05/21/19 | 120.08 | 120.36 | 119.83 | 3,845,652 | 120.36 | -0.28 -0.23% |
| 05/20/19 | 120.51 | 120.74 | 120.42 | 4,345,803 | 120.64 | -0.01 -0.01% |
| 05/17/19 | 121.03 | 121.06 | 120.33 | 6,589,300 | 120.65 | -0.86 -0.71% |
| 05/16/19 | 122.03 | 122.07 | 121.19 | 6,349,454 | 121.51 | -0.88 -0.72% |
| 05/15/19 | 122.71 | 122.76 | 122.22 | 10,298,361 | 122.39 | -0.07 -0.06% |
| 05/14/19 | 122.60 | 122.66 | 122.12 | 5,556,105 | 122.46 | -0.21 -0.17% |
| 05/13/19 | 122.63 | 122.85 | 122.32 | 11,130,827 | 122.67 | 1.24 1.02% |
| 05/10/19 | 121.41 | 121.73 | 121.30 | 4,586,300 | 121.43 | 0.23 0.19% |
| 05/09/19 | 120.96 | 121.62 | 120.86 | 5,015,493 | 121.20 | 0.29 0.24% |
| 05/08/19 | 121.54 | 121.54 | 120.77 | 4,178,965 | 120.91 | -0.30 -0.25% |
| 05/07/19 | 121.02 | 121.42 | 120.91 | 4,010,454 | 121.21 | 0.40 0.33% |
| 05/06/19 | 120.61 | 121.12 | 120.54 | 3,479,513 | 120.81 | 0.16 0.13% |
| 05/03/19 | 120.56 | 121.08 | 120.47 | 8,414,500 | 120.65 | 0.71 0.59% |
| 05/02/19 | 119.69 | 120.11 | 119.54 | 6,759,624 | 119.94 | -0.46 -0.38% |
| 05/01/19 | 121.03 | 121.55 | 120.18 | 12,331,511 | 120.40 | -0.80 -0.66% |
| 04/30/19 | 120.89 | 121.36 | 120.85 | 4,758,471 | 121.20 | 0.37 0.31% |
| 04/29/19 | 120.88 | 120.91 | 120.67 | 4,469,721 | 120.83 | -0.54 -0.44% |
| 04/26/19 | 121.26 | 121.67 | 121.22 | 6,022,700 | 121.37 | 0.80 0.66% |
| 04/25/19 | 120.72 | 121.10 | 120.50 | 4,836,857 | 120.57 | 0.10 0.08% |
| 04/24/19 | 120.06 | 120.72 | 120.04 | 4,172,969 | 120.47 | 0.35 0.29% |
| 04/23/19 | 119.67 | 120.20 | 119.55 | 5,574,862 | 120.12 | -0.25 -0.21% |
| 04/22/19 | 120.46 | 120.50 | 120.27 | 2,251,145 | 120.37 | 0.00 0.00% |
| 04/18/19 | 120.24 | 120.54 | 120.15 | 4,090,400 | 120.37 | 0.09 0.07% |
| 04/17/19 | 120.46 | 120.51 | 120.20 | 4,693,864 | 120.28 | -0.23 -0.19% |
| 04/16/19 | 120.38 | 120.63 | 120.19 | 10,097,061 | 120.51 | -1.09 -0.90% |
| 04/15/19 | 121.20 | 121.82 | 121.10 | 4,252,737 | 121.60 | -0.23 -0.19% |
| 04/12/19 | 121.96 | 122.31 | 121.80 | 5,272,800 | 121.83 | -0.12 -0.10% |
| 04/11/19 | 122.54 | 122.75 | 121.79 | 11,694,499 | 121.95 | -1.58 -1.28% |
| 04/10/19 | 123.22 | 123.77 | 123.19 | 6,344,024 | 123.53 | 0.38 0.31% |
| 04/09/19 | 123.26 | 123.35 | 123.03 | 4,622,165 | 123.15 | 0.64 0.52% |
| 04/08/19 | 122.97 | 123.02 | 122.40 | 4,270,934 | 122.51 | 0.53 0.43% |
| 04/05/19 | 121.88 | 122.13 | 121.66 | 5,114,400 | 121.98 | -0.13 -0.11% |
| 04/04/19 | 121.10 | 122.24 | 120.96 | 7,508,759 | 122.11 | 0.31 0.25% |
| 04/03/19 | 121.73 | 122.01 | 121.68 | 6,152,549 | 121.80 | -0.18 -0.15% |
| 04/02/19 | 121.72 | 122.01 | 121.68 | 4,474,952 | 121.98 | 0.45 0.37% |
| 04/01/19 | 122.40 | 122.43 | 121.46 | 13,547,512 | 121.53 | -0.48 -0.39% |
| 03/29/19 | 122.64 | 122.75 | 122.01 | 7,094,200 | 122.01 | 0.11 0.09% |
| 03/28/19 | 122.28 | 122.36 | 121.71 | 11,877,737 | 121.90 | -1.75 -1.42% |
| 03/27/19 | 124.35 | 124.38 | 123.56 | 6,589,111 | 123.65 | -0.65 -0.52% |
| 03/26/19 | 124.48 | 124.51 | 124.07 | 5,056,224 | 124.30 | -0.62 -0.50% |
| 03/25/19 | 124.56 | 125.11 | 124.48 | 7,285,716 | 124.92 | 0.95 0.77% |
| 03/22/19 | 123.93 | 124.22 | 123.73 | 5,874,000 | 123.97 | 0.29 0.23% |
| 03/21/19 | 124.36 | 124.37 | 123.11 | 7,739,760 | 123.68 | -0.50 -0.40% |
| 03/20/19 | 123.66 | 124.42 | 122.65 | 11,303,273 | 124.18 | 0.80 0.65% |
| 03/19/19 | 123.72 | 123.79 | 123.34 | 6,558,679 | 123.38 | 0.34 0.28% |
| 03/18/19 | 123.30 | 123.40 | 122.89 | 7,782,555 | 123.04 | 0.07 0.06% |
| 03/15/19 | 123.06 | 123.40 | 122.91 | 9,412,000 | 122.97 | 0.56 0.46% |
| 03/14/19 | 122.33 | 122.54 | 122.12 | 6,778,443 | 122.41 | -1.43 -1.15% |
| 03/13/19 | 123.56 | 123.88 | 123.43 | 7,377,297 | 123.84 | 0.86 0.70% |
| 03/12/19 | 122.54 | 123.03 | 122.40 | 6,289,209 | 122.98 | 0.74 0.61% |
| 03/11/19 | 122.52 | 122.54 | 121.92 | 6,708,529 | 122.24 | -0.60 -0.49% |
| 03/08/19 | 122.70 | 122.89 | 122.37 | 10,427,700 | 122.84 | 1.33 1.09% |
| 03/07/19 | 121.27 | 121.71 | 121.18 | 6,087,268 | 121.51 | -0.10 -0.08% |
| 03/06/19 | 121.43 | 121.64 | 121.26 | 4,815,883 | 121.61 | -0.11 -0.09% |
| 03/05/19 | 121.38 | 121.73 | 121.03 | 7,118,348 | 121.72 | 0.16 0.13% |
| Download Data To Spreadsheet | ||||||
GLD Stock Predictions, Articles, and Gold SPDR News
Here’s How to Invest in the Cryptocurrency Trading Services Boom
Bitcoin and Cryptocurrency is surging once again, just as everyone else ignored it, but there's more than one way to get in on it.
10 Best ETFs for 2019: A Close Race at the Front
With one quarter down, a few funds are duking it out for the lead in the Best ETFs contest, while others are waiting for a reversal of fortune.
Best ETFs for 2019: SPDR Gold Shares Still a Second-Half Prospect
The SPDR Gold Shares (GLD) ETF may prove to be a smart diversification tool and one of the best ETFs to hold later in 2019.
Strike Gold in Vaneck Vectors Gold Miners and SPDR Gold Trust
A pullback within a recently minted uptrend in GDX and GLD looks like technical value for investors wanting a hedge and gold bugs.
Now is the Time to Take a Position in GLD
This morning I am recommending a bullish trade on SPDR Gold Shares (NYSEARCA:GLD).
4 Top Stock Trades for Monday: GE, TSLA, Gold, JNJ
GE is trying to put in a bottom, while Tesla and Johnson & Johnson try to climb. What's up with gold? Here are our top stock trades.
SLV Just Broke Out to the Upside
This morning I am recommending a bullish trade on the iShares Silver Trust (NYSEARCA:SLV), an exchange-traded fund that tracks the performance of silver.
A Golden Opportunity in GLD
While I do think we are due for a bounce from oversold conditions, the trend is certainly to the downside right now. Therefore, I am recommending a play on a defensive commodity that investors often turn to as a safe-haven during volatile times: Gold.
Best ETFs for 2019: SPDR Gold Shares Will Shine in 2019
If you are looking for a safe-haven play in 2019 with potential for gains in an uncertain market, GLD is an outstanding choice.
7 Stocks to Buy While You Hide From the Trade War
The potentially upcoming and vicious trade war has sunk multiple sectors, but some surprisingly viable stocks to buy still exist.
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
