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:       123.65
Historical Data for GLD
Date Open High Low Volume Close Change %
04/29/16 122.43 123.93 122.34 19,043,902 123.65 2.36   1.95%
04/28/16 119.92 121.42 119.73 15,125,958 121.29 2.25   1.89%
04/27/16 118.97 119.70 118.43 7,976,411 119.04 0.34   0.29%
04/26/16 118.79 118.89 118.45 9,904,406 118.70 0.47   0.40%
04/25/16 118.14 118.71 118.11 4,368,353 118.23 0.34   0.29%
04/22/16 118.71 119.02 117.28 10,047,007 117.89 -1.53   -1.28%
04/21/16 120.42 120.55 119.13 14,612,417 119.42 0.45   0.38%
04/20/16 119.67 120.08 118.72 10,232,273 118.97 -0.61   -0.51%
04/19/16 119.87 120.09 119.37 21,030,185 119.58 1.84   1.56%
04/18/16 118.53 118.56 117.63 5,808,279 117.74 -0.18   -0.15%
04/15/16 117.33 118.12 117.19 7,838,146 117.92 0.81   0.69%
04/14/16 118.09 118.19 116.95 13,159,064 117.11 -1.66   -1.40%
04/13/16 119.37 119.41 118.56 8,841,235 118.77 -1.28   -1.07%
04/12/16 120.23 120.35 119.55 9,688,514 120.05 0.02   0.02%
04/11/16 119.47 120.29 119.42 9,840,964 120.03 1.60   1.35%
04/08/16 118.07 118.77 117.98 9,078,874 118.43 -0.18   -0.15%
04/07/16 118.65 118.85 115.00 11,899,861 118.61 1.67   1.43%
04/06/16 116.70 117.39 116.26 7,548,784 116.94 -0.72   -0.61%
04/05/16 117.76 117.93 117.15 8,865,385 117.66 1.51   1.30%
04/04/16 116.67 116.73 116.07 7,641,073 116.15 -0.78   -0.67%
04/01/16 116.08 116.98 115.55 10,405,379 116.93 -0.71   -0.60%
03/31/16 118.16 118.39 117.60 9,340,699 117.64 0.54   0.46%
03/30/16 117.88 118.20 116.91 10,767,153 117.10 -1.66   -1.40%
03/29/16 117.36 118.81 116.80 14,471,660 118.76 2.16   1.85%
03/28/16 116.73 116.91 116.27 3,878,176 116.60 0.27   0.23%
03/24/16 116.77 116.33 116.33 6,280,900 116.33 -0.28   -0.24%
03/23/16 116.73 117.12 116.16 15,992,742 116.61 -2.70   -2.26%
03/22/16 119.73 120.16 118.97 6,786,627 119.31 0.35   0.29%
03/21/16 119.00 119.33 118.73 7,239,560 118.96 -0.84   -0.70%
03/18/16 119.59 120.34 119.51 16,965,893 119.80 -0.33   -0.27%
03/17/16 121.16 121.18 120.03 9,914,299 120.13 -0.46   -0.38%
03/16/16 117.42 120.76 117.34 17,323,272 120.59 2.63   2.23%
03/15/16 117.78 118.04 117.36 9,941,776 117.96 0.09   0.08%
03/14/16 120.27 120.31 117.50 14,233,793 117.87 -1.54   -1.29%
03/11/16 121.19 121.39 119.36 10,812,322 119.41 -2.09   -1.72%
03/10/16 120.50 121.76 120.42 18,102,133 121.50 1.92   1.61%
03/09/16 119.20 120.39 118.84 8,669,286 119.58 -1.00   -0.83%
03/08/16 121.79 121.87 120.47 11,527,039 120.58 -0.56   -0.46%
03/07/16 121.18 121.58 120.41 9,349,749 121.14 0.60   0.50%
03/04/16 121.13 122.37 120.22 16,261,054 120.54 -0.19   -0.16%
03/03/16 118.86 121.30 118.81 18,717,456 120.73 2.05   1.73%
03/02/16 118.34 118.97 118.07 8,891,512 118.68 0.91   0.77%
03/01/16 118.74 119.11 117.34 14,138,917 117.77 -0.87   -0.73%
02/29/16 117.59 118.70 117.53 11,515,755 118.64 1.53   1.31%
02/26/16 117.43 117.72 115.86 12,505,077 117.11 -0.81   -0.69%
02/25/16 117.62 118.91 117.56 12,495,623 117.92 0.31   0.26%
02/24/16 119.00 119.86 117.35 17,934,428 117.61 0.39   0.33%
02/23/16 116.68 117.42 116.52 9,022,841 117.22 1.73   1.50%
02/22/16 115.44 116.16 115.41 10,675,821 115.49 -2.09   -1.78%
02/19/16 117.26 117.92 117.10 15,191,950 117.58 -0.71   -0.60%
02/18/16 115.30 118.60 115.29 13,583,223 118.29 2.81   2.43%
02/17/16 115.47 116.07 114.89 10,579,002 115.48 0.71   0.62%
02/16/16 116.00 116.31 114.74 14,596,471 114.77 -3.59   -3.03%
02/12/16 118.12 118.36 118.36 16,981,200 118.36 -0.70   -0.59%
02/11/16 118.59 120.84 117.77 49,091,829 119.06 4.60   4.02%
02/10/16 113.92 114.52 112.98 13,280,297 114.46 0.88   0.77%
02/09/16 114.43 114.69 113.56 18,154,823 113.58 -0.25   -0.22%
02/08/16 113.67 114.87 113.39 28,335,863 113.83 1.51   1.34%
02/05/16 109.79 112.35 109.58 14,777,267 112.32 1.75   1.58%
02/04/16 110.45 110.70 109.92 13,211,631 110.57 1.32   1.21%
02/03/16 107.91 109.58 107.90 15,783,258 109.25 1.16   1.07%

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!