GLD

Gold SPDR

$121.17 0.93 (0.77%)
18:50 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:       161.32
Historical Data for GLD
Date Open High Low Volume Close Change %
05/01/12 162.09 162.18 160.89 7,414,737 161.32 -0.56   -0.35%
04/30/12 160.49 161.88 160.31 7,981,426 161.88 0.50   0.31%
04/27/12 161.78 161.97 161.15 8,379,248 161.38 0.35   0.22%
04/26/12 160.46 161.38 160.10 10,918,319 161.03 1.41   0.88%
04/25/12 159.48 159.96 157.76 15,093,099 159.62 0.32   0.20%
04/24/12 159.63 160.18 159.29 5,200,446 159.30 0.23   0.14%
04/23/12 158.20 159.18 157.88 8,872,840 159.07 -0.47   -0.29%
04/20/12 159.25 159.91 159.20 9,149,353 159.54 0.11   0.07%
04/19/12 160.00 160.64 159.02 9,914,331 159.43 0.12   0.08%
04/18/12 159.49 160.12 159.07 7,463,005 159.31 -0.96   -0.60%
04/17/12 160.54 160.96 158.75 7,585,320 160.27 -0.19   -0.12%
04/16/12 160.51 161.18 159.53 6,670,455 160.46 -0.39   -0.24%
04/13/12 162.45 162.46 160.17 10,041,541 160.85 -1.85   -1.14%
04/12/12 160.74 163.20 160.46 9,229,901 162.70 1.63   1.01%
04/11/12 161.20 161.54 160.74 10,005,395 161.07 -0.04   -0.02%
04/10/12 159.66 161.50 158.47 14,287,702 161.10 1.73   1.09%
04/09/12 159.72 160.01 158.91 8,245,637 159.37 1.06   0.67%
04/05/12 157.87 158.68 157.78 8,966,909 158.31 1.10   0.70%
04/04/12 157.70 158.03 156.58 15,969,082 157.21 -2.68   -1.68%
04/03/12 163.23 163.23 159.17 16,822,719 159.89 -3.05   -1.87%
04/02/12 161.96 163.56 161.81 7,541,574 162.94 0.82   0.51%
03/30/12 161.67 162.33 161.22 7,534,085 162.12 0.84   0.52%
03/29/12 161.14 161.46 159.81 11,026,261 161.28 -0.23   -0.14%
03/28/12 162.71 162.98 160.66 11,008,179 161.51 -1.73   -1.06%
03/27/12 164.40 164.89 163.13 10,908,616 163.24 -1.16   -0.71%
03/26/12 163.17 164.54 162.95 13,210,317 164.40 2.87   1.78%
03/23/12 160.88 161.88 160.52 10,689,781 161.53 1.96   1.23%
03/22/12 158.20 159.71 158.13 11,103,722 159.57 -0.64   -0.40%
03/21/12 160.63 161.48 160.15 6,672,613 160.21 0.08   0.05%
03/20/12 160.20 161.08 159.77 11,643,313 160.13 -1.46   -0.90%
03/19/12 160.85 162.30 160.72 9,920,766 161.59 0.29   0.18%
03/16/12 160.08 161.54 159.92 12,549,955 161.30 0.22   0.14%
03/15/12 159.73 161.98 159.28 12,689,197 161.08 1.51   0.95%
03/14/12 159.61 160.58 158.80 28,820,667 159.57 -2.73   -1.68%
03/13/12 163.94 165.41 161.43 20,029,115 162.30 -2.77   -1.68%
03/12/12 165.33 165.58 164.40 6,523,617 165.07 -1.31   -0.79%
03/09/12 163.64 166.57 163.25 13,700,545 166.38 1.10   0.67%
03/08/12 164.74 165.55 164.05 8,858,148 165.28 1.65   1.01%
03/07/12 162.76 164.02 162.51 9,553,024 163.63 0.93   0.57%
03/06/12 162.15 162.81 161.78 15,532,122 162.70 -2.95   -1.78%
03/05/12 165.77 165.91 164.55 12,069,834 165.65 -0.69   -0.41%
03/02/12 166.23 166.83 165.63 9,301,039 166.34 -0.27   -0.16%
03/01/12 166.10 167.72 165.75 19,197,125 166.61 2.32   1.41%
02/29/12 173.19 173.59 164.00 43,983,083 164.29 -9.20   -5.30%
02/28/12 172.84 174.00 172.60 12,409,782 173.49 1.79   1.04%
02/27/12 172.14 172.92 171.58 7,326,180 171.70 -0.53   -0.31%
02/24/12 172.63 173.04 172.00 9,295,621 172.23 -0.79   -0.46%
02/23/12 172.69 173.77 172.28 11,638,576 173.02 0.08   0.05%
02/22/12 170.40 173.17 170.19 16,645,491 172.94 1.92   1.12%
02/21/12 169.65 171.07 169.59 13,589,214 171.02 3.67   2.19%
02/17/12 168.29 168.33 166.87 7,287,087 167.35 -0.65   -0.39%
02/16/12 166.33 168.14 166.17 10,709,456 168.00 -0.11   -0.07%
02/15/12 168.63 168.75 167.19 11,638,285 168.11 0.99   0.59%
02/14/12 167.65 167.93 166.42 7,861,299 167.12 -0.39   -0.23%
02/13/12 167.33 167.94 166.74 7,088,901 167.51 0.37   0.22%
02/10/12 166.49 167.64 166.33 10,327,533 167.14 -0.88   -0.52%
02/09/12 170.01 170.37 167.67 16,057,220 168.02 -0.48   -0.28%
02/08/12 169.26 169.96 167.50 10,636,250 168.50 -1.20   -0.71%
02/07/12 167.38 170.09 167.15 11,608,548 169.70 2.52   1.51%
02/06/12 166.96 167.68 166.61 8,771,405 167.18 -0.46   -0.27%
02/03/12 169.88 170.14 167.51 23,362,530 167.64 -3.41   -1.99%

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!