GLD

Gold SPDR

$121.24 0.07 (0.06%)
14:33 EDT GLD Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       33.72B
EPS:       -
Volume:       1.46M
Day's Range:       120.89 - 121.31
52wk Range:       111.06 - 127.21
Previous Close:       123.80
Historical Data for GLD
Date Open High Low Volume Close Change %
05/01/14 123.17 123.83 123.06 6,687,262 123.80 -0.42   -0.34%
04/30/14 124.19 125.05 123.82 10,331,440 124.22 -0.64   -0.51%
04/29/14 124.95 125.38 124.65 5,237,668 124.86 -0.02   -0.02%
04/28/14 125.30 125.34 124.45 4,894,800 124.88 -0.55   -0.44%
04/25/14 125.18 125.71 125.07 7,025,124 125.43 0.87   0.70%
04/24/14 122.87 125.12 122.84 8,753,708 124.56 0.80   0.65%
04/23/14 123.70 123.94 123.38 3,734,836 123.76 -0.02   -0.02%
04/22/14 124.15 124.16 122.92 6,895,552 123.78 -0.46   -0.37%
04/21/14 124.07 124.33 123.76 6,571,091 124.24 -0.51   -0.41%
04/17/14 125.38 124.75 124.75 5,901,900 124.75 -0.79   -0.63%
04/16/14 125.37 125.57 125.03 4,070,948 125.54 0.05   0.04%
04/15/14 124.79 125.70 124.60 9,965,848 125.49 -2.36   -1.85%
04/14/14 127.80 128.25 127.62 6,676,180 127.85 0.92   0.72%
04/11/14 127.04 127.23 126.86 4,699,538 126.93 -0.08   -0.06%
04/10/14 126.95 127.37 126.82 5,001,362 127.01 0.69   0.55%
04/09/14 125.46 126.72 125.33 5,305,538 126.32 0.23   0.18%
04/08/14 126.34 126.34 125.90 6,938,407 126.09 1.18   0.94%
04/07/14 125.07 125.47 124.84 3,959,569 124.91 -0.66   -0.53%
04/04/14 125.20 125.96 124.86 7,278,979 125.57 1.65   1.33%
04/03/14 123.75 124.26 123.59 3,658,503 123.92 -0.40   -0.32%
04/02/14 124.41 124.75 124.19 4,904,008 124.32 0.93   0.75%
04/01/14 123.71 123.85 123.11 5,990,661 123.39 -0.22   -0.18%
03/31/14 124.52 124.79 123.57 12,365,486 123.61 -0.95   -0.76%
03/28/14 124.23 124.96 123.88 7,253,673 124.56 -0.03   -0.02%
03/27/14 125.06 125.29 124.21 7,301,442 124.59 -0.82   -0.65%
03/26/14 126.41 126.38 125.13 8,568,314 125.41 -1.00   -0.79%
03/25/14 126.44 126.82 126.24 6,564,073 126.41 0.23   0.18%
03/24/14 126.87 127.14 126.03 13,049,604 126.18 -2.29   -1.78%
03/21/14 129.04 129.09 128.41 7,246,489 128.47 0.61   0.48%
03/20/14 127.78 128.41 127.58 7,681,191 127.86 -0.23   -0.18%
03/19/14 129.55 129.68 127.94 12,894,403 128.09 -2.53   -1.94%
03/18/14 130.39 131.27 130.33 6,422,180 130.62 -1.02   -0.77%
03/17/14 133.10 133.22 131.22 14,626,633 131.64 -1.46   -1.10%
03/14/14 133.68 133.69 132.35 11,949,426 133.10 0.89   0.67%
03/13/14 131.69 132.54 131.56 7,991,731 132.21 0.45   0.34%
03/12/14 131.56 132.12 131.39 11,093,881 131.76 1.90   1.46%
03/11/14 130.01 130.15 128.93 7,280,132 129.86 0.73   0.57%
03/10/14 128.88 129.61 128.78 4,169,721 129.13 0.04   0.03%
03/07/14 128.25 129.23 128.21 7,577,498 129.09 -1.08   -0.83%
03/06/14 129.71 130.47 129.47 5,407,011 130.17 1.28   0.99%
03/05/14 128.71 129.34 128.59 4,877,483 128.89 0.21   0.16%
03/04/14 128.54 129.24 128.32 6,340,247 128.68 -1.61   -1.24%
03/03/14 130.00 130.59 129.81 11,735,102 130.29 2.67   2.09%
02/28/14 128.27 128.35 127.15 10,588,738 127.62 -0.58   -0.45%
02/27/14 128.40 128.80 127.89 5,066,289 128.20 0.09   0.07%
02/26/14 128.49 128.76 127.49 7,049,658 128.11 -1.10   -0.85%
02/25/14 128.62 129.53 128.57 5,784,565 129.21 0.22   0.17%
02/24/14 128.47 129.06 127.58 12,047,362 128.99 1.41   1.11%
02/21/14 127.57 128.07 127.15 7,306,796 127.58 -0.02   -0.02%
02/20/14 126.75 127.75 126.40 10,563,431 127.60 1.33   1.05%
02/19/14 127.26 127.45 126.16 9,373,302 126.27 -1.13   -0.89%
02/18/14 127.42 127.75 127.09 7,683,119 127.40 0.25   0.20%
02/14/14 126.99 127.15 127.15 11,147,900 127.15 1.66   1.32%
02/13/14 124.70 125.60 124.66 9,166,901 125.49 1.06   0.85%
02/12/14 124.40 124.98 124.13 6,651,728 124.43 0.07   0.06%
02/11/14 123.38 124.75 123.36 11,545,612 124.36 1.44   1.17%
02/10/14 122.80 123.16 122.72 7,330,727 122.92 0.75   0.61%
02/07/14 121.24 122.24 121.23 6,683,018 122.17 0.93   0.77%
02/06/14 121.38 121.51 120.78 4,745,144 121.24 -0.05   -0.04%
02/05/14 121.76 121.88 120.73 6,796,922 121.29 0.30   0.25%
02/04/14 120.41 121.09 120.39 5,927,396 120.99 -0.33   -0.27%

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!