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:       113.08
Historical Data for GLD
Date Open High Low Volume Close Change %
05/01/15 112.42 113.31 112.28 7,597,006 113.08 -0.39   -0.34%
04/30/15 113.88 113.88 112.96 9,439,603 113.47 -2.04   -1.77%
04/29/15 116.06 116.39 115.28 7,170,477 115.51 -0.82   -0.70%
04/28/15 115.36 116.62 115.34 8,054,303 116.33 1.00   0.87%
04/27/15 113.87 115.82 113.67 7,470,157 115.33 2.28   2.02%
04/24/15 113.96 114.07 112.77 7,152,913 113.05 -1.61   -1.40%
04/23/15 113.90 114.96 113.81 3,459,445 114.66 0.83   0.73%
04/22/15 114.83 114.96 113.77 5,695,910 113.83 -1.55   -1.34%
04/21/15 114.72 115.56 114.65 3,316,297 115.38 0.66   0.58%
04/20/15 114.82 114.95 114.32 3,932,156 114.72 -0.88   -0.76%
04/17/15 115.38 115.79 115.23 3,496,313 115.60 0.57   0.50%
04/16/15 115.55 115.66 114.64 3,132,211 115.03 -0.40   -0.35%
04/15/15 114.80 115.60 114.48 3,651,945 115.43 0.99   0.87%
04/14/15 114.69 115.07 114.39 3,649,749 114.44 -0.70   -0.61%
04/13/15 115.35 115.38 114.80 3,189,899 115.14 -0.83   -0.72%
04/10/15 116.00 116.19 115.50 3,932,404 115.97 1.30   1.13%
04/09/15 114.80 114.85 114.48 4,707,044 114.67 -0.80   -0.69%
04/08/15 115.98 116.03 114.90 5,564,822 115.47 -0.64   -0.55%
04/07/15 116.27 116.51 115.94 2,467,494 116.11 -0.58   -0.50%
04/06/15 117.32 117.47 116.52 5,914,163 116.69 1.41   1.22%
04/02/15 115.47 115.28 115.28 3,884,100 115.28 -0.32   -0.28%
04/01/15 114.56 115.99 114.56 7,323,908 115.60 1.94   1.71%
03/31/15 113.84 114.28 113.41 4,382,614 113.66 -0.09   -0.08%
03/30/15 113.90 114.01 113.54 4,382,158 113.75 -1.31   -1.14%
03/27/15 115.14 115.36 114.46 4,921,741 115.06 -0.42   -0.36%
03/26/15 115.73 115.84 115.34 5,494,361 115.48 0.75   0.65%
03/25/15 115.11 115.14 114.65 3,021,282 114.73 0.16   0.14%
03/24/15 114.35 114.65 113.82 2,978,635 114.57 0.28   0.24%
03/23/15 113.70 114.37 113.49 4,238,858 114.29 0.72   0.63%
03/20/15 112.71 114.00 112.67 8,033,444 113.57 1.28   1.14%
03/19/15 111.85 112.58 111.58 6,537,743 112.29 -0.08   -0.07%
03/18/15 110.33 112.87 110.09 12,433,645 112.37 2.16   1.96%
03/17/15 109.92 111.35 109.77 8,919,564 110.21 -0.60   -0.54%
03/16/15 111.09 111.21 110.42 3,263,855 110.81 -0.07   -0.06%
03/13/15 111.10 111.28 110.51 4,557,576 110.88 0.16   0.14%
03/12/15 111.15 111.20 110.25 6,631,119 110.72 -0.03   -0.03%
03/11/15 111.23 111.25 110.16 6,549,515 110.75 -0.67   -0.60%
03/10/15 112.09 112.35 111.22 7,018,496 111.42 -0.55   -0.49%
03/09/15 112.42 112.62 111.95 5,530,512 111.97 0.11   0.10%
03/06/15 113.17 113.26 111.70 11,190,846 111.86 -3.14   -2.73%
03/05/15 115.43 116.12 114.84 5,871,897 115.00 -0.11   -0.10%
03/04/15 115.70 115.47 115.02 4,762,213 115.11 -0.36   -0.31%
03/03/15 116.04 116.61 115.35 4,737,119 115.47 -0.21   -0.18%
03/02/15 116.50 116.64 115.62 7,991,559 115.68 -0.48   -0.41%
02/27/15 116.74 117.07 116.16 8,255,636 116.16 0.09   0.08%
02/26/15 116.54 116.55 115.83 4,022,585 116.07 0.37   0.32%
02/25/15 115.83 115.89 115.33 5,032,075 115.70 0.44   0.38%
02/24/15 115.00 115.45 114.29 7,601,803 115.26 -0.17   -0.15%
02/23/15 115.11 116.22 115.07 4,804,943 115.43 0.15   0.13%
02/20/15 116.10 116.46 115.05 6,681,734 115.28 -0.66   -0.57%
02/19/15 116.40 116.54 115.74 6,528,210 115.94 -0.40   -0.34%
02/18/15 115.99 116.53 114.99 8,334,304 116.34 0.33   0.28%
02/17/15 116.40 116.54 115.58 7,219,273 116.01 -1.97   -1.67%
02/13/15 118.05 117.98 117.98 4,108,900 117.98 0.64   0.55%
02/12/15 117.68 117.82 117.09 4,342,704 117.34 0.27   0.23%
02/11/15 118.49 118.57 117.00 6,777,644 117.07 -1.40   -1.18%
02/10/15 118.63 119.06 118.21 4,085,803 118.47 -0.70   -0.59%
02/09/15 118.83 119.40 118.77 5,235,996 119.17 0.53   0.45%
02/06/15 119.15 119.52 117.95 13,206,906 118.64 -3.15   -2.59%
02/05/15 120.98 121.83 120.61 6,878,683 121.79 0.21   0.17%
02/04/15 121.63 122.22 120.92 5,384,958 121.58 0.53   0.44%
02/03/15 121.74 121.76 120.56 8,252,556 121.05 -1.37   -1.12%

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!