GLD

Gold SPDR

$121.19 0.02 (0.02%)
11:39 EDT GLD Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       33.70B
EPS:       -
Volume:       884,717
Day's Range:       120.89 - 121.27
52wk Range:       111.06 - 127.21
Previous Close:       43.35
Historical Data for GLD
Date Open High Low Volume Close Change %
04/29/05 43.18 43.61 43.18 3,736,700 43.35 0.35   0.81%
04/28/05 43.16 43.27 42.99 2,260,300 43.00 -0.20   -0.46%
04/27/05 43.53 43.54 43.12 2,762,800 43.20 -0.44   -1.01%
04/26/05 43.69 43.70 43.50 1,531,400 43.64 0.20   0.46%
04/25/05 43.35 43.45 43.22 906,300 43.44 0.05   0.12%
04/22/05 43.46 43.50 43.31 1,169,000 43.39 0.20   0.46%
04/21/05 43.42 43.43 43.14 1,550,600 43.19 -0.21   -0.48%
04/20/05 43.21 43.52 43.19 1,248,200 43.40 0.12   0.28%
04/19/05 42.79 43.36 42.72 3,145,400 43.28 0.59   1.38%
04/18/05 42.55 42.78 42.52 909,800 42.69 0.29   0.68%
04/15/05 42.38 42.56 42.36 1,811,100 42.40 0.09   0.21%
04/14/05 42.45 42.48 42.16 3,680,300 42.31 -0.59   -1.38%
04/13/05 42.76 42.95 42.68 384,000 42.90 0.06   0.14%
04/12/05 42.70 42.84 42.61 2,098,700 42.84 0.06   0.14%
04/11/05 42.84 42.96 42.74 514,100 42.78 0.09   0.21%
04/08/05 42.48 42.71 42.46 1,002,300 42.69 0.12   0.28%
04/07/05 42.77 42.81 42.53 2,853,000 42.57 -0.06   -0.14%
04/06/05 42.49 42.72 42.49 1,637,500 42.63 0.18   0.42%
04/05/05 42.49 42.54 42.38 888,000 42.45 0.05   0.12%
04/04/05 42.43 42.43 42.23 1,893,100 42.40 -0.22   -0.52%
04/01/05 42.60 42.62 42.45 2,448,500 42.62 -0.20   -0.47%
03/31/05 42.87 42.87 42.70 1,363,200 42.82 0.21   0.49%
03/30/05 42.65 42.81 42.56 1,324,300 42.61 0.05   0.12%
03/29/05 42.61 42.63 42.54 1,197,800 42.56 0.02   0.05%
03/28/05 42.45 42.58 42.41 581,100 42.54 0.15   0.35%
03/24/05 42.51 42.54 42.37 1,466,400 42.39 -0.03   -0.07%
03/23/05 42.60 42.67 42.35 2,618,600 42.42 -0.23   -0.54%
03/22/05 43.21 43.22 42.55 2,609,400 42.65 -0.44   -1.02%
03/21/05 43.24 43.25 42.87 3,814,400 43.09 -0.80   -1.82%
03/18/05 43.61 43.95 43.60 1,207,500 43.89 0.07   0.16%
03/17/05 43.97 43.97 43.67 1,525,200 43.82 -0.49   -1.11%
03/16/05 44.29 44.35 44.20 2,223,300 44.31 0.25   0.57%
03/15/05 44.23 44.23 43.93 1,254,900 44.06 0.03   0.07%
03/14/05 44.26 44.26 43.95 866,600 44.03 -0.40   -0.90%
03/11/05 44.31 44.67 44.28 2,659,600 44.43 0.23   0.52%
03/10/05 44.16 44.25 44.00 2,065,000 44.20 0.18   0.41%
03/09/05 43.95 44.20 43.92 3,025,000 44.02 -0.01   -0.02%
03/08/05 43.71 44.08 43.59 2,674,900 44.03 0.56   1.29%
03/07/05 43.32 43.51 43.26 1,290,100 43.47 0.09   0.21%
03/04/05 43.33 43.52 43.31 915,000 43.38 0.41   0.95%
03/03/05 43.06 43.13 42.90 1,924,600 42.97 -0.28   -0.65%
03/02/05 43.16 43.35 43.08 1,188,000 43.25 0.03   0.07%
03/01/05 43.30 43.37 43.10 3,245,500 43.22 -0.30   -0.69%
02/28/05 43.68 43.74 43.52 759,100 43.52 0.02   0.05%
02/25/05 43.41 43.55 43.22 1,100,100 43.50 0.17   0.39%
02/24/05 43.48 43.48 43.20 1,219,300 43.33 -0.09   -0.21%
02/23/05 43.29 43.55 43.15 1,534,900 43.42 -0.15   -0.34%
02/22/05 43.39 43.63 43.20 3,378,500 43.57 0.82   1.92%
02/18/05 42.71 42.82 42.64 863,200 42.75 0.02   0.05%
02/17/05 42.52 42.81 42.51 3,054,200 42.73 0.21   0.49%
02/16/05 42.32 42.60 42.20 1,820,300 42.52 -0.06   -0.14%
02/15/05 42.40 42.60 42.34 1,559,900 42.58 0.03   0.07%
02/14/05 42.37 42.63 42.32 2,351,800 42.55 0.47   1.12%
02/11/05 41.89 42.16 41.83 1,896,500 42.08 0.33   0.79%
02/10/05 41.53 41.84 41.45 7,774,500 41.75 0.44   1.07%
02/09/05 41.03 41.36 41.02 3,477,900 41.31 0.05   0.12%
02/08/05 41.19 41.40 41.05 1,296,800 41.26 -0.01   -0.02%
02/07/05 41.55 41.55 41.21 1,754,000 41.27 -0.20   -0.48%
02/04/05 41.59 41.65 41.39 1,819,400 41.47 -0.21   -0.50%
02/03/05 41.56 41.74 41.50 2,446,400 41.68 -0.48   -1.14%

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!