GLD

Gold SPDR

$121.26 0.09 (0.07%)
15:30 EDT GLD Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       33.72B
EPS:       -
Volume:       1.63M
Day's Range:       120.89 - 121.31
52wk Range:       111.06 - 127.21
Previous Close:       121.53
Historical Data for GLD
Date Open High Low Volume Close Change %
04/01/19 122.40 122.43 121.46 13,547,512 121.53 -0.48   -0.39%
03/29/19 122.64 122.75 122.01 7,094,200 122.01 0.11   0.09%
03/28/19 122.28 122.36 121.71 11,877,737 121.90 -1.75   -1.42%
03/27/19 124.35 124.38 123.56 6,589,111 123.65 -0.65   -0.52%
03/26/19 124.48 124.51 124.07 5,056,224 124.30 -0.62   -0.50%
03/25/19 124.56 125.11 124.48 7,285,716 124.92 0.95   0.77%
03/22/19 123.93 124.22 123.73 5,874,000 123.97 0.29   0.23%
03/21/19 124.36 124.37 123.11 7,739,760 123.68 -0.50   -0.40%
03/20/19 123.66 124.42 122.65 11,303,273 124.18 0.80   0.65%
03/19/19 123.72 123.79 123.34 6,558,679 123.38 0.34   0.28%
03/18/19 123.30 123.40 122.89 7,782,555 123.04 0.07   0.06%
03/15/19 123.06 123.40 122.91 9,412,000 122.97 0.56   0.46%
03/14/19 122.33 122.54 122.12 6,778,443 122.41 -1.43   -1.15%
03/13/19 123.56 123.88 123.43 7,377,297 123.84 0.86   0.70%
03/12/19 122.54 123.03 122.40 6,289,209 122.98 0.74   0.61%
03/11/19 122.52 122.54 121.92 6,708,529 122.24 -0.60   -0.49%
03/08/19 122.70 122.89 122.37 10,427,700 122.84 1.33   1.09%
03/07/19 121.27 121.71 121.18 6,087,268 121.51 -0.10   -0.08%
03/06/19 121.43 121.64 121.26 4,815,883 121.61 -0.11   -0.09%
03/05/19 121.38 121.73 121.03 7,118,348 121.72 0.16   0.13%
03/04/19 121.56 121.85 121.18 10,270,321 121.56 -0.32   -0.26%
03/01/19 123.48 123.96 121.87 16,411,700 121.88 -2.11   -1.70%
02/28/19 124.71 124.71 123.98 7,810,430 123.99 -0.70   -0.56%
02/27/19 125.17 125.23 124.40 7,926,646 124.69 -0.89   -0.71%
02/26/19 125.33 125.62 125.05 5,153,432 125.58 0.21   0.17%
02/25/19 125.78 125.90 125.23 4,882,390 125.37 -0.13   -0.10%
02/22/19 125.53 125.95 125.39 5,439,300 125.50 0.45   0.36%
02/21/19 126.15 126.22 125.05 8,624,016 125.05 -1.43   -1.13%
02/20/19 127.00 127.21 126.31 8,885,409 126.48 -0.22   -0.17%
02/19/19 125.98 126.79 125.93 15,612,485 126.70 1.90   1.52%
02/15/19 124.59 125.00 124.18 12,190,100 124.80 0.74   0.60%
02/14/19 123.84 124.20 123.53 6,274,967 124.06 0.69   0.56%
02/13/19 123.84 124.55 123.31 7,621,709 123.37 -0.49   -0.40%
02/12/19 123.96 124.03 123.61 4,270,449 123.86 0.26   0.21%
02/11/19 123.19 123.82 123.19 4,821,792 123.60 -0.61   -0.49%
02/08/19 124.05 124.33 123.98 4,235,200 124.21 0.47   0.38%
02/07/19 123.80 123.95 123.44 5,934,989 123.74 0.30   0.24%
02/06/19 124.16 124.19 123.40 6,594,637 123.44 -0.84   -0.68%
02/05/19 124.29 124.42 124.05 6,291,227 124.28 0.32   0.26%
02/04/19 123.99 124.29 123.82 6,878,901 123.96 -0.54   -0.43%
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%

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!