GLD

Gold SPDR

$121.30 0.13 (0.11%)
17:23 EDT GLD Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       33.73B
EPS:       -
Volume:       2.15M
Day's Range:       120.89 - 121.31
52wk Range:       111.06 - 127.21
Previous Close:       115.36
Historical Data for GLD
Date Open High Low Volume Close Change %
04/30/10 115.26 115.70 115.21 13,406,375 115.36 1.08   0.95%
04/29/10 113.85 114.52 113.84 10,374,296 114.28 -0.03   -0.03%
04/28/10 114.63 114.99 113.63 26,891,841 114.31 -0.32   -0.28%
04/27/10 112.43 114.82 112.34 7,844 114.63 1.88   1.67%
04/26/10 112.88 113.20 112.63 8,335,304 112.75 -0.44   -0.39%
04/23/10 111.26 113.30 111.09 12,506,206 113.19 1.35   1.21%
04/22/10 111.79 112.01 110.76 9,600,988 111.84 -0.47   -0.42%
04/21/10 111.82 112.64 111.48 4,300 112.31 0.85   0.76%
04/20/10 111.73 112.21 111.33 790 111.46 0.31   0.28%
04/19/10 110.88 111.36 110.67 7,993,645 111.15 -0.09   -0.08%
04/16/10 112.50 113.07 110.54 24,575,679 111.24 -2.41   -2.12%
04/15/10 112.90 113.71 112.85 10,952,007 113.65 0.62   0.55%
04/14/10 113.23 113.66 112.78 10,572,038 113.03 0.34   0.30%
04/13/10 113.12 113.16 112.06 11,260,730 112.69 -0.32   -0.28%
04/12/10 113.64 114.13 112.98 11,118,897 113.01 -0.63   -0.55%
04/09/10 113.09 114.07 112.74 16,428,528 113.64 0.99   0.88%
04/08/10 112.47 112.98 112.13 12,445,584 112.65 0.16   0.14%
04/07/10 111.85 112.93 111.77 19,137,514 112.49 1.46   1.31%
04/06/10 110.89 111.51 110.83 10,322,293 111.03 0.15   0.14%
04/05/10 110.56 110.98 110.27 8,207,564 110.88 0.62   0.56%
04/01/10 109.97 110.26 110.26 11,370,500 110.26 1.31   1.20%
03/31/10 109.44 109.50 108.85 13,996,074 108.95 0.98   0.91%
03/30/10 108.57 108.66 107.87 9,817,559 107.97 -0.78   -0.72%
03/29/10 108.87 109.17 108.40 11,526,946 108.75 0.16   0.15%
03/26/10 107.16 108.70 106.82 17,435,123 108.59 1.81   1.70%
03/25/10 107.00 107.25 106.48 16,866,666 106.78 0.48   0.45%
03/24/10 106.94 107.07 106.24 14,236,637 106.30 -2.02   -1.86%
03/23/10 107.50 108.50 107.34 11,274,395 108.32 0.57   0.53%
03/22/10 107.31 108.00 106.95 11,579,375 107.75 -0.53   -0.49%
03/19/10 110.26 110.29 107.85 24,329,081 108.28 -2.06   -1.87%
03/18/10 110.10 110.61 109.50 13,848,321 110.34 0.75   0.68%
03/17/10 110.18 110.46 109.55 13,784,291 109.59 -0.81   -0.73%
03/16/10 110.02 110.57 109.70 17,749,379 110.40 2.04   1.88%
03/15/10 108.26 108.44 108.25 7,698,173 108.36 0.41   0.38%
03/12/10 108.56 108.77 107.45 11,849,453 107.95 -0.65   -0.60%
03/11/10 108.28 108.65 107.86 9,517,303 108.60 0.13   0.12%
03/10/10 109.94 110.50 108.02 21,982,581 108.47 -1.25   -1.14%
03/09/10 109.16 110.16 109.04 12,650,802 109.72 -0.40   -0.36%
03/08/10 111.22 111.30 109.52 12,757,002 110.12 -0.69   -0.62%
03/05/10 111.13 111.75 110.80 11,091,383 110.81 -0.02   -0.02%
03/04/10 111.25 111.37 110.22 12,944,730 110.83 -0.80   -0.72%
03/03/10 111.46 112.18 111.18 16,210,468 111.63 0.61   0.55%
03/02/10 109.86 111.45 109.86 20,102,189 111.02 1.59   1.45%
03/01/10 109.48 109.90 108.97 12,811,856 109.43 0.00   0.00%
02/26/10 108.89 109.60 108.41 13,036,830 109.43 1.12   1.03%
02/25/10 106.70 108.70 106.60 23,354,578 108.31 0.93   0.87%
02/24/10 107.33 108.16 107.10 17,190,006 107.38 -0.51   -0.47%
02/23/10 108.84 108.91 107.65 13,629,599 107.89 -1.18   -1.08%
02/22/10 109.86 109.97 108.66 10,743,992 109.07 -0.40   -0.37%
02/19/10 109.32 110.39 108.81 21,929,976 109.47 -0.51   -0.46%
02/18/10 109.61 110.11 109.19 19,028,659 109.98 0.73   0.67%
02/17/10 109.66 110.01 108.87 19,519,856 109.25 -0.37   -0.34%
02/16/10 109.45 109.87 109.10 20,895,737 109.62 2.58   2.41%
02/12/10 106.08 107.04 107.04 14,464,200 107.04 -0.09   -0.08%
02/11/10 105.58 107.56 105.27 19,335,231 107.13 2.01   1.91%
02/10/10 105.13 105.50 104.12 16,241,298 105.12 -0.29   -0.28%
02/09/10 105.18 106.15 104.87 25,959,374 105.41 1.37   1.32%
02/08/10 104.41 105.14 104.00 17,176,596 104.04 -0.64   -0.61%
02/05/10 103.76 104.68 102.57 32,659,994 104.68 0.31   0.30%
02/04/10 106.79 106.80 103.75 39,970,637 104.37 -4.92   -4.50%
02/03/10 109.10 109.54 108.43 13,378,045 109.29 0.16   0.15%

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!