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:       152.37
Historical Data for GLD
Date Open High Low Volume Close Change %
04/29/11 149.90 153.03 149.75 27,598,534 152.37 2.55   1.70%
04/28/11 149.30 150.00 148.60 20,754,009 149.82 0.62   0.42%
04/27/11 147.38 149.21 146.52 21,917,167 149.20 2.82   1.93%
04/26/11 146.47 146.62 145.48 16,223,940 146.38 -0.49   -0.33%
04/25/11 147.19 147.54 146.42 15,580,653 146.87 0.13   0.09%
04/21/11 146.57 147.06 146.32 10,114,153 146.74 0.24   0.16%
04/20/11 146.37 146.84 145.74 13,893,654 146.50 0.57   0.39%
04/19/11 145.73 146.24 145.18 10,951,188 145.93 0.00   0.00%
04/18/11 145.21 146.07 144.63 17,333,642 145.93 0.88   0.61%
04/15/11 143.85 145.12 143.57 19,127,264 145.05 1.24   0.86%
04/14/11 142.35 143.83 142.23 14,094,458 143.81 1.91   1.35%
04/13/11 142.39 142.53 141.48 13,884,260 141.90 0.29   0.20%
04/12/11 142.74 142.82 140.75 14,948,115 141.61 -1.03   -0.72%
04/11/11 143.28 143.49 142.28 10,105,548 142.64 -1.02   -0.71%
04/08/11 143.34 143.84 142.97 13,129,839 143.66 1.15   0.81%
04/07/11 142.23 142.89 141.80 9,486,980 142.51 0.13   0.09%
04/06/11 142.40 142.62 141.77 10,710,251 142.38 0.33   0.23%
04/05/11 139.58 142.09 139.52 18,295,687 142.05 2.21   1.58%
04/04/11 140.13 140.26 139.45 9,672,522 139.84 0.64   0.46%
04/01/11 138.65 139.55 137.72 15,739,869 139.20 -0.66   -0.47%
03/31/11 140.08 140.40 139.78 15,227,232 139.86 1.19   0.86%
03/30/11 138.67 138.67 138.67 10,749,168 138.67 0.46   0.33%
03/29/11 138.21 138.82 137.94 6,345,140 138.21 -0.33   -0.24%
03/28/11 137.82 138.83 137.78 7,655,912 138.54 -0.72   -0.52%
03/25/11 140.00 140.24 138.66 13,191,940 139.26 0.04   0.03%
03/24/11 140.27 141.28 138.83 17,000,825 139.22 -1.12   -0.80%
03/23/11 139.61 140.55 139.55 11,529,480 140.34 1.29   0.93%
03/22/11 138.88 139.36 138.67 9,553,620 139.05 -0.09   -0.06%
03/21/11 139.77 139.79 138.97 13,741,887 139.14 0.77   0.56%
03/18/11 138.14 138.83 137.76 18,602,096 138.37 1.40   1.02%
03/17/11 136.56 137.08 136.25 9,117,118 136.97 0.73   0.54%
03/16/11 136.52 137.20 135.80 13,329,327 136.24 -0.03   -0.02%
03/15/11 135.92 138.86 135.80 23,454,272 136.27 -2.59   -1.87%
03/14/11 139.33 139.55 138.61 10,239,770 138.86 0.64   0.46%
03/11/11 137.29 138.93 137.18 10,417,498 138.22 0.45   0.33%
03/10/11 138.50 138.50 136.85 15,557,780 137.77 -1.64   -1.18%
03/09/11 139.92 139.95 138.94 8,723,422 139.41 0.05   0.04%
03/08/11 139.65 139.66 138.83 10,711,340 139.36 -0.36   -0.26%
03/07/11 140.29 140.61 139.28 14,066,733 139.72 0.37   0.27%
03/04/11 138.63 139.75 138.61 17,457,270 139.35 1.26   0.91%
03/03/11 138.81 139.13 137.57 16,484,937 138.09 -1.83   -1.31%
03/02/11 140.24 140.55 139.48 15,719,715 139.92 -0.11   -0.08%
03/01/11 138.57 140.03 138.49 17,398,170 140.03 2.37   1.72%
02/28/11 137.65 138.14 137.03 8,844,232 137.66 0.28   0.20%
02/25/11 137.22 137.74 136.77 10,352,844 137.38 0.90   0.66%
02/24/11 138.04 138.14 135.73 18,782,341 136.48 -1.03   -0.75%
02/23/11 136.97 138.20 136.92 15,685,605 137.51 1.22   0.90%
02/22/11 136.92 137.22 136.19 16,675,304 136.29 0.88   0.65%
02/18/11 135.17 135.80 134.88 15,890,885 135.41 0.37   0.27%
02/17/11 134.74 135.16 134.47 11,321,687 135.04 0.94   0.70%
02/16/11 134.23 134.86 133.45 12,822,786 134.10 0.13   0.10%
02/15/11 133.86 134.17 133.63 10,111,140 133.97 1.02   0.77%
02/14/11 132.95 133.38 132.70 8,695,109 132.95 0.63   0.48%
02/11/11 133.01 133.44 132.09 9,889,307 132.32 -0.53   -0.40%
02/10/11 132.11 133.31 132.00 8,094,114 132.85 -0.22   -0.17%
02/09/11 133.19 133.39 132.49 10,178,774 133.07 -0.07   -0.05%
02/08/11 132.96 133.50 132.80 16,223,234 133.14 1.46   1.11%
02/07/11 131.67 131.95 131.23 7,177,610 131.68 0.02   0.02%
02/04/11 131.84 132.70 131.23 15,216,143 131.66 -0.54   -0.41%
02/03/11 130.07 132.32 129.28 17,374,659 132.20 1.75   1.34%

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!