GLD

Gold SPDR

$121.00 0.17 (0.14%)
4:19 EDT GLD Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       33.65B
EPS:       -
Volume:       181
Day's Range:       120.77 - 121.52
52wk Range:       111.06 - 127.21
Previous Close:       123.71
Historical Data for GLD
Date Open High Low Volume Close Change %
05/01/18 123.90 123.98 123.39 7,550,877 123.71 -0.88   -0.71%
04/30/18 124.41 125.20 124.19 9,830,612 124.59 -0.91   -0.73%
04/27/18 125.20 125.62 125.17 5,653,996 125.50 0.53   0.42%
04/26/18 125.54 125.57 124.69 7,516,065 124.97 -0.44   -0.35%
04/25/18 125.23 125.51 125.06 5,984,644 125.41 -0.82   -0.65%
04/24/18 125.78 126.34 125.67 4,733,069 126.23 0.61   0.49%
04/23/18 125.62 125.76 125.34 6,918,014 125.62 -1.01   -0.80%
04/20/18 126.69 126.97 126.55 10,403,128 126.63 -0.97   -0.76%
04/19/18 127.81 127.88 127.13 8,736,101 127.60 -0.25   -0.20%
04/18/18 128.32 128.54 127.76 6,754,575 127.85 0.10   0.08%
04/17/18 127.02 127.78 127.00 4,184,077 127.75 0.12   0.09%
04/16/18 127.74 128.05 127.57 4,599,749 127.63 0.18   0.14%
04/13/18 127.07 127.75 127.03 6,821,338 127.45 0.83   0.66%
04/12/18 127.25 127.34 126.47 8,141,272 126.62 -1.49   -1.16%
04/11/18 128.09 129.47 127.78 12,347,372 128.11 0.99   0.78%
04/10/18 127.02 127.31 126.67 5,403,762 127.12 0.30   0.24%
04/09/18 126.45 126.86 126.23 4,189,514 126.82 0.43   0.34%
04/06/18 126.57 126.60 126.13 6,121,225 126.39 0.59   0.47%
04/05/18 125.45 126.08 125.43 5,329,249 125.80 -0.65   -0.51%
04/04/18 127.50 127.53 126.32 7,487,465 126.45 0.15   0.12%
04/03/18 126.54 126.59 126.01 6,081,069 126.30 -0.96   -0.75%
04/02/18 126.65 127.54 126.38 11,420,671 127.26 1.47   1.17%
03/29/18 0.00 125.79 125.79 0 125.79 0.06   0.05%
03/28/18 126.48 126.61 125.51 10,254,033 125.73 -1.76   -1.38%
03/27/18 127.23 127.62 127.05 6,177,251 127.49 -0.79   -0.62%
03/26/18 128.05 128.58 128.01 6,168,777 128.28 0.67   0.53%
03/23/18 127.82 128.05 127.41 12,025,882 127.61 1.63   1.29%
03/22/18 126.09 126.34 125.64 5,297,917 125.98 -0.50   -0.40%
03/21/18 125.40 126.76 125.03 12,531,307 126.48 2.17   1.75%
03/20/18 124.41 124.55 123.96 3,399,190 124.31 -0.56   -0.45%
03/19/18 124.57 125.16 124.42 4,335,398 124.87 0.27   0.22%
03/16/18 124.84 124.87 124.23 7,402,188 124.60 -0.30   -0.24%
03/15/18 125.12 125.21 124.72 6,130,099 124.90 -0.80   -0.64%
03/14/18 125.49 125.76 125.34 3,776,921 125.70 -0.08   -0.06%
03/13/18 125.67 125.99 125.05 4,797,352 125.78 0.24   0.19%
03/12/18 125.04 125.57 124.84 2,884,214 125.54 0.00   0.00%
03/09/18 124.94 125.69 124.78 5,066,833 125.54 0.12   0.10%
03/08/18 125.69 125.70 125.13 3,470,132 125.42 -0.30   -0.24%
03/07/18 0.00 126.29 125.42 5,155,669 125.72 -0.81   -0.64%
03/06/18 126.20 126.96 126.13 8,658,994 126.53 1.35   1.08%
03/05/18 125.35 125.48 124.96 5,773,083 125.18 -0.21   -0.17%
03/02/18 125.67 125.69 124.97 9,994,341 125.39 0.67   0.54%
03/01/18 124.15 125.31 123.57 12,906,876 124.72 -0.28   -0.22%
02/28/18 125.09 125.46 124.81 4,531,178 125.00 -0.13   -0.10%
02/27/18 126.06 126.13 124.62 7,076,416 125.13 -1.32   -1.04%
02/26/18 126.45 126.62 126.18 3,194,628 126.45 0.31   0.25%
02/23/18 126.06 126.30 125.85 4,239,709 126.14 -0.16   -0.13%
02/22/18 0.00 126.37 0.00 5,346,347 126.30 0.64   0.51%
02/21/18 126.36 126.76 125.44 7,900,854 125.66 -0.58   -0.46%
02/20/18 127.28 127.36 126.04 11,147,843 126.24 -1.72   -1.34%
02/16/18 0.00 127.96 127.96 0 127.96 -0.42   -0.33%
02/15/18 128.43 128.57 127.96 7,275,287 128.38 0.15   0.12%
02/14/18 126.47 128.59 126.29 16,413,976 128.23 2.15   1.71%
02/13/18 125.67 126.18 125.52 5,311,192 126.08 0.71   0.57%
02/12/18 125.19 125.82 125.11 6,978,339 125.37 0.60   0.48%
02/09/18 124.65 125.14 124.39 14,140,696 124.77 -0.21   -0.17%
02/08/18 124.92 125.44 124.51 7,337,663 124.98 0.19   0.15%
02/07/18 0.00 125.77 124.41 8,548,729 124.79 -0.59   -0.47%
02/06/18 126.54 126.54 125.22 17,663,532 125.38 -1.54   -1.21%
02/05/18 126.82 127.31 126.70 13,590,718 126.92 0.53   0.42%

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!