GLD

Gold SPDR

$120.24 0.12 (0.10%)
19:59 EDT GLD Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       33.44B
EPS:       -
Volume:       3.74M
Day's Range:       120.19 - 120.50
52wk Range:       111.06 - 127.21
Previous Close:       141.11
Historical Data for GLD
Date Open High Low Volume Close Change %
05/01/13 140.59 141.55 139.30 13,919,446 141.11 -1.66   -1.16%
04/30/13 142.27 142.83 141.55 11,284,317 142.77 0.47   0.33%
04/29/13 142.14 142.66 141.49 11,004,260 142.30 1.39   0.99%
04/26/13 142.30 143.43 140.12 19,313,588 140.91 -0.72   -0.51%
04/25/13 140.00 142.08 139.79 18,886,562 141.63 3.26   2.36%
04/24/13 138.09 138.55 137.45 10,368,747 138.37 1.49   1.09%
04/23/13 137.22 137.90 136.04 14,644,882 136.88 -1.02   -0.74%
04/22/13 138.15 138.27 137.22 16,567,598 137.90 2.43   1.79%
04/19/13 136.00 136.02 134.60 15,658,545 135.47 1.17   0.87%
04/18/13 134.12 135.31 133.62 20,040,475 134.30 1.43   1.08%
04/17/13 133.81 134.95 132.32 25,432,539 132.87 0.07   0.05%
04/16/13 134.90 135.11 131.76 45,608,675 132.80 1.49   1.13%
04/15/13 136.00 136.75 130.51 93,744,157 131.31 -12.64   -8.78%
04/12/13 148.65 148.85 143.43 55,601,767 143.95 -7.10   -4.70%
04/11/13 150.76 151.71 150.63 8,051,617 151.05 0.30   0.20%
04/10/13 152.67 152.71 150.58 18,507,379 150.75 -2.59   -1.69%
04/09/13 152.32 153.85 152.28 7,041,121 153.34 1.18   0.78%
04/08/13 151.73 152.59 151.60 6,245,984 152.16 -0.65   -0.43%
04/05/13 151.54 152.96 151.07 14,491,938 152.81 2.52   1.68%
04/04/13 149.65 150.60 149.44 12,428,537 150.29 -0.44   -0.29%
04/03/13 152.02 152.53 149.92 15,719,766 150.73 -1.70   -1.12%
04/02/13 153.09 153.31 152.26 9,398,254 152.43 -2.24   -1.45%
04/01/13 154.57 154.93 154.30 4,288,086 154.67 0.20   0.13%
03/28/13 154.50 154.80 154.22 6,851,500 154.47 -0.89   -0.57%
03/27/13 154.67 155.62 154.51 6,716,926 155.36 0.64   0.41%
03/26/13 154.47 154.91 154.28 7,387,422 154.72 -0.52   -0.33%
03/25/13 154.71 155.57 154.36 6,816,562 155.24 -0.31   -0.20%
03/22/13 155.45 155.99 155.42 4,746,376 155.55 -0.70   -0.45%
03/21/13 156.17 156.43 155.88 4,991,110 156.25 0.88   0.57%
03/20/13 155.53 155.83 154.88 8,221,458 155.37 -0.71   -0.45%
03/19/13 155.22 156.34 155.10 11,020,405 156.08 0.70   0.45%
03/18/13 155.70 155.93 155.00 9,302,173 155.38 1.38   0.90%
03/15/13 154.12 154.72 153.97 5,701,273 154.00 0.32   0.21%
03/14/13 153.02 154.17 153.01 11,409,688 153.68 0.02   0.01%
03/13/13 154.26 154.60 153.42 7,436,362 153.66 -0.53   -0.34%
03/12/13 154.07 154.69 153.90 7,265,676 154.19 1.20   0.78%
03/11/13 152.82 153.06 152.65 4,810,432 152.99 0.28   0.18%
03/08/13 151.61 153.29 151.40 11,860,089 152.71 0.02   0.01%
03/07/13 153.02 153.21 152.40 6,585,947 152.69 -0.54   -0.35%
03/06/13 152.17 153.38 151.65 10,855,639 153.23 0.85   0.56%
03/05/13 153.10 153.39 152.11 10,803,839 152.38 0.08   0.05%
03/04/13 152.45 152.74 151.87 6,632,438 152.30 -0.14   -0.09%
03/01/13 153.16 153.61 152.14 11,179,550 152.44 -0.56   -0.37%
02/28/13 153.72 153.90 152.39 14,864,366 153.00 -1.57   -1.02%
02/27/13 155.46 155.60 154.08 9,556,051 154.57 -1.65   -1.06%
02/26/13 154.39 156.80 153.32 18,178,033 156.22 3.25   2.12%
02/22/13 152.26 152.99 151.93 10,093,910 152.97 0.35   0.23%
02/21/13 152.00 153.41 151.90 17,962,255 152.62 1.18   0.78%
02/20/13 153.90 153.93 150.84 30,896,576 151.44 -3.89   -2.50%
02/19/13 155.80 155.84 154.93 11,803,581 155.33 -0.43   -0.28%
02/15/13 156.42 156.58 154.56 23,374,857 155.76 -2.59   -1.64%
02/14/13 159.31 159.65 158.04 12,410,174 158.35 -0.70   -0.44%
02/13/13 159.60 159.64 158.77 8,961,133 159.05 -0.84   -0.53%
02/12/13 159.35 160.05 158.88 7,632,216 159.89 0.19   0.12%
02/11/13 159.78 159.98 159.25 12,079,863 159.70 -1.87   -1.16%
02/08/13 161.46 162.02 161.20 6,086,536 161.57 -0.27   -0.17%
02/07/13 161.24 162.96 161.13 12,827,186 161.84 -0.55   -0.34%
02/06/13 162.13 162.63 161.99 6,138,687 162.39 0.39   0.24%

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!