GLD

Gold SPDR

$121.17 0.93 (0.77%)
17:40 EDT GLD Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       33.70B
EPS:       -
Volume:       5.91M
Day's Range:       120.77 - 121.52
52wk Range:       111.06 - 127.21
Previous Close:       86.95
Historical Data for GLD
Date Open High Low Volume Close Change %
05/01/09 86.75 87.49 86.69 6,122,461 86.95 -0.32   -0.37%
04/30/09 86.83 87.78 86.54 9,712,834 87.27 -1.06   -1.20%
04/29/09 88.31 88.78 87.67 8,080,699 88.33 0.58   0.66%
04/28/09 87.33 87.90 87.11 8,570,029 87.75 -1.26   -1.42%
04/27/09 89.33 89.79 88.94 7,147,560 89.01 -0.71   -0.79%
04/24/09 89.10 89.84 88.83 11,425,822 89.72 0.92   1.04%
04/23/09 87.71 89.37 87.62 16,620,993 88.80 1.42   1.63%
04/22/09 87.03 87.82 86.80 10,058,717 87.38 0.54   0.62%
04/21/09 87.85 87.88 86.33 10,655,517 86.84 -0.11   -0.13%
04/20/09 86.03 87.34 86.00 12,658,791 86.95 1.73   2.03%
04/17/09 85.75 86.37 84.92 22,332,857 85.22 -0.59   -0.69%
04/16/09 87.38 87.45 85.68 21,015,159 85.81 -1.69   -1.93%
04/15/09 87.42 87.94 87.23 6,856,952 87.50 0.13   0.15%
04/14/09 87.78 87.81 87.04 7,154,797 87.37 -0.51   -0.58%
04/13/09 88.03 88.45 87.60 7,243,187 87.88 1.57   1.82%
04/09/09 86.33 86.88 86.10 9,608,703 86.31 -0.30   -0.35%
04/08/09 87.18 87.52 86.26 12,226,312 86.61 -0.13   -0.15%
04/07/09 86.27 88.26 86.17 11,006,777 86.74 1.47   1.72%
04/06/09 86.40 86.44 84.97 22,867,060 85.27 -2.32   -2.65%
04/03/09 88.96 89.44 87.52 16,346,446 87.59 -1.21   -1.36%
04/02/09 88.75 89.36 87.92 24,809,851 88.80 -2.23   -2.45%
04/01/09 91.34 91.38 90.21 12,298,634 91.03 0.75   0.83%
03/31/09 90.38 90.85 89.58 14,400,485 90.28 0.30   0.33%
03/30/09 89.97 91.81 89.75 16,425,732 89.98 -1.95   -2.12%
03/26/09 92.72 92.72 91.84 12,366,156 91.93 -0.05   -0.05%
03/25/09 90.87 92.63 90.34 24,788,587 91.98 1.03   1.13%
03/24/09 90.76 91.66 90.25 16,979,717 90.95 -1.13   -1.23%
03/23/09 93.51 93.65 91.95 17,652,304 92.08 -1.51   -1.61%
03/20/09 93.48 94.37 93.13 18,078,010 93.59 -0.76   -0.81%
03/19/09 93.41 94.57 92.91 35,003,283 94.35 1.26   1.35%
03/18/09 88.75 93.15 86.83 59,414,565 93.09 3.05   3.39%
03/17/09 90.26 90.59 89.75 10,052,375 90.04 -0.76   -0.84%
03/16/09 90.29 90.96 90.03 11,782,480 90.80 -0.50   -0.55%
03/13/09 91.87 91.89 90.50 0 91.30 0.20   0.22%
03/12/09 90.37 91.57 90.14 20,128,674 91.10 1.88   2.11%
03/11/09 88.49 89.83 87.78 16,680,710 89.22 1.08   1.23%
03/10/09 89.54 89.61 87.47 25,925,520 88.14 -2.43   -2.68%
03/09/09 92.29 92.33 89.57 18,311,004 90.57 -1.72   -1.86%
03/06/09 91.81 92.95 91.20 0 92.29 0.80   0.87%
03/05/09 89.92 92.17 89.23 23,984,182 91.49 2.50   2.81%
03/04/09 90.25 90.35 88.45 19,864,447 88.99 -2.16   -2.37%
03/02/09 93.40 93.61 90.62 24,210,502 91.15 -1.48   -1.60%
02/27/09 94.31 94.53 91.03 0 92.63 -0.35   -0.38%
02/26/09 92.71 93.14 91.57 28,768,231 92.98 -0.17   -0.18%
02/25/09 94.73 96.41 92.81 26,113,636 93.15 -1.58   -1.67%
02/24/09 97.59 97.59 94.27 37,448,727 94.73 -3.00   -3.07%
02/23/09 96.59 98.22 95.89 24,501,463 97.73 -0.07   -0.07%
02/20/09 98.00 98.99 97.14 43,862,527 97.80 2.03   2.12%
02/19/09 95.91 96.57 95.43 21,287,366 95.77 -1.14   -1.18%
02/18/09 95.23 97.15 94.67 29,250,675 96.91 1.46   1.53%
02/17/09 95.23 95.85 94.89 27,012,691 95.45 2.90   3.13%
02/13/09 92.50 92.77 91.69 14,717,061 92.55 -0.62   -0.67%
02/12/09 93.04 93.74 92.52 38,743,601 93.17 0.88   0.95%
02/11/09 90.93 93.25 90.80 55,582,637 92.29 2.08   2.31%
02/10/09 89.66 90.37 89.18 25,447,213 90.21 1.89   2.14%
02/09/09 88.35 88.65 87.60 21,263,753 88.32 -1.27   -1.42%
02/06/09 89.15 90.14 89.15 12,554,397 89.59 -0.53   -0.59%
02/05/09 90.75 90.82 89.30 17,184,378 90.12 0.94   1.05%
02/04/09 88.89 89.50 88.52 14,259,649 89.18 0.71   0.80%
02/03/09 89.34 89.73 86.00 17,521,869 88.47 -0.37   -0.42%

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!