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:       124.50
Historical Data for GLD
Date Open High Low Volume Close Change %
02/01/19 124.89 125.05 124.37 12,485,400 124.50 -0.25   -0.20%
01/31/19 125.18 125.23 124.62 10,208,416 124.75 0.06   0.05%
01/30/19 123.91 125.07 123.70 12,099,685 124.69 0.71   0.57%
01/29/19 123.71 124.00 123.46 11,608,641 123.98 0.69   0.56%
01/28/19 122.75 123.29 122.72 8,518,905 123.29 0.43   0.35%
01/25/19 122.02 122.91 122.02 11,103,300 122.86 1.77   1.46%
01/24/19 121.16 121.36 120.92 5,656,840 121.09 -0.19   -0.16%
01/23/19 120.96 121.54 120.86 5,223,778 121.28 -0.17   -0.14%
01/22/19 121.18 121.50 120.90 7,896,518 121.45 0.43   0.36%
01/18/19 121.23 121.51 121.02 10,896,300 121.02 -1.09   -0.89%
01/17/19 122.03 122.26 121.81 8,555,641 122.11 -0.16   -0.13%
01/16/19 122.04 122.44 122.02 6,875,412 122.27 0.39   0.32%
01/15/19 122.28 122.38 121.62 7,512,533 121.88 -0.21   -0.17%
01/14/19 122.15 122.24 121.87 6,476,358 122.09 0.29   0.24%
01/11/19 121.74 122.05 121.66 8,622,600 121.80 0.21   0.17%
01/10/19 121.98 122.18 121.57 6,671,964 121.59 -0.72   -0.59%
01/09/19 121.45 122.33 121.44 10,553,830 122.31 0.78   0.64%
01/08/19 121.15 121.71 121.06 7,643,123 121.53 -0.33   -0.27%
01/07/19 122.16 122.22 121.57 7,471,705 121.86 0.42   0.35%
01/04/19 121.32 121.60 120.69 13,334,300 121.44 -0.99   -0.81%
01/03/19 121.78 122.46 121.73 15,435,356 122.43 1.10   0.91%
01/02/19 121.35 121.75 120.88 12,744,915 121.33 0.08   0.07%
12/31/18 120.98 121.26 120.83 8,449,400 121.25 0.19   0.16%
12/28/18 120.80 121.08 120.72 6,864,800 121.06 0.49   0.41%
12/27/18 120.57 120.89 120.14 11,871,955 120.57 0.91   0.76%
12/26/18 120.62 121.00 119.57 14,282,628 119.66 -0.36   -0.30%
12/24/18 119.57 120.14 119.57 9,736,300 120.02 1.30   1.10%
12/21/18 119.19 119.25 118.57 13,629,800 118.72 -0.52   -0.44%
12/20/18 119.11 119.74 118.68 18,591,109 119.24 1.81   1.54%
12/19/18 118.24 118.96 117.40 13,826,547 117.43 -0.72   -0.61%
12/18/18 117.85 118.20 117.81 7,540,462 118.15 0.28   0.24%
12/17/18 117.37 118.03 117.35 8,454,873 117.87 0.81   0.69%
12/14/18 116.63 117.30 116.58 7,501,600 117.06 -0.47   -0.40%
12/13/18 117.54 117.62 117.26 4,131,764 117.53 -0.26   -0.22%
12/12/18 117.70 117.95 117.61 4,136,743 117.79 0.25   0.21%
12/11/18 117.67 117.89 117.35 6,395,391 117.54 -0.14   -0.12%
12/10/18 117.70 117.94 117.42 8,117,921 117.68 -0.41   -0.35%
12/07/18 117.62 118.23 117.54 10,402,900 118.09 0.95   0.81%
12/06/18 117.38 117.68 116.92 9,257,162 117.14 0.02   0.02%
12/04/18 117.37 117.39 116.93 7,186,400 117.12 0.71   0.61%
12/03/18 116.60 116.77 116.29 8,463,202 116.41 0.87   0.75%
11/30/18 115.42 115.66 115.04 8,169,500 115.54 -0.20   -0.17%
11/29/18 115.97 116.24 115.56 6,479,338 115.74 0.36   0.31%
11/28/18 114.76 116.07 114.59 13,788,767 115.38 0.43   0.37%
11/27/18 115.55 115.63 114.60 9,671,086 114.95 -0.69   -0.60%
11/26/18 115.84 115.87 115.53 4,015,968 115.64 -0.13   -0.11%
11/23/18 115.76 115.88 115.58 3,726,600 115.77 -0.09   -0.08%
11/21/18 0.00 115.86 115.86 0 115.86 0.19   0.16%
11/20/18 115.94 115.95 115.37 9,075,103 115.67 0.00   0.00%
11/19/18 115.45 115.92 115.37 8,508,305 115.67 0.05   0.04%
11/16/18 115.83 115.88 115.37 8,576,900 115.62 0.85   0.74%
11/15/18 114.83 114.99 114.56 8,840,287 114.77 0.13   0.11%
11/14/18 113.53 115.06 113.46 13,940,778 114.64 0.94   0.83%
11/13/18 113.72 113.93 113.42 9,308,960 113.70 0.04   0.04%
11/12/18 114.01 114.05 113.58 7,498,571 113.66 -0.82   -0.72%
11/09/18 114.60 114.75 114.14 14,159,400 114.48 -1.30   -1.12%
11/08/18 115.77 116.15 115.50 7,638,817 115.78 -0.25   -0.22%
11/07/18 116.26 116.35 115.90 8,390,845 116.03 -0.01   -0.01%
11/06/18 116.44 116.53 115.74 7,267,812 116.04 -0.33   -0.28%
11/05/18 116.28 116.67 116.23 6,289,439 116.37 -0.28   -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!