Powered by

Powered by Portfolio Grader

Gold SPDR (GLD)

120.36 0.28 (0.23%) 20:00 EDT
GLD Stock Quote Delayed 15 Minutes
  • GLD Stock Chart

  • Historical GLD Prices

 
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       33.47B
EPS:       -
Volume:       3.85M
Day's Range:       119.83 - 120.36
52wk Range:       111.06 - 127.21
Quotes delayed at least 20 mins.
Historical Data for GLD
Date Open High Low Volume Close Change %
05/01/19 121.03 121.55 120.18 12,331,511 120.40 -0.80   -0.66%
04/30/19 120.89 121.36 120.85 4,758,471 121.20 0.37   0.31%
04/29/19 120.88 120.91 120.67 4,469,721 120.83 -0.54   -0.44%
04/26/19 121.26 121.67 121.22 6,022,700 121.37 0.80   0.66%
04/25/19 120.72 121.10 120.50 4,836,857 120.57 0.10   0.08%
04/24/19 120.06 120.72 120.04 4,172,969 120.47 0.35   0.29%
04/23/19 119.67 120.20 119.55 5,574,862 120.12 -0.25   -0.21%
04/22/19 120.46 120.50 120.27 2,251,145 120.37 0.00   0.00%
04/18/19 120.24 120.54 120.15 4,090,400 120.37 0.09   0.07%
04/17/19 120.46 120.51 120.20 4,693,864 120.28 -0.23   -0.19%
04/16/19 120.38 120.63 120.19 10,097,061 120.51 -1.09   -0.90%
04/15/19 121.20 121.82 121.10 4,252,737 121.60 -0.23   -0.19%
04/12/19 121.96 122.31 121.80 5,272,800 121.83 -0.12   -0.10%
04/11/19 122.54 122.75 121.79 11,694,499 121.95 -1.58   -1.28%
04/10/19 123.22 123.77 123.19 6,344,024 123.53 0.38   0.31%
04/09/19 123.26 123.35 123.03 4,622,165 123.15 0.64   0.52%
04/08/19 122.97 123.02 122.40 4,270,934 122.51 0.53   0.43%
04/05/19 121.88 122.13 121.66 5,114,400 121.98 -0.13   -0.11%
04/04/19 121.10 122.24 120.96 7,508,759 122.11 0.31   0.25%
04/03/19 121.73 122.01 121.68 6,152,549 121.80 -0.18   -0.15%
04/02/19 121.72 122.01 121.68 4,474,952 121.98 0.45   0.37%
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%
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%
11/02/18 116.61 116.98 116.39 8,796,900 116.65 0.02   0.02%
11/01/18 116.33 117.07 116.18 13,662,311 116.63 1.48   1.29%
10/31/18 114.89 115.17 114.66 11,409,246 115.15 -0.65   -0.56%
10/30/18 115.85 116.04 115.64 7,233,354 115.80 -0.51   -0.44%
10/29/18 116.41 116.54 115.84 8,741,895 116.31 -0.46   -0.39%
10/26/18 116.83 117.65 116.46 15,733,100 116.77 0.37   0.32%
10/25/18 116.58 116.73 116.19 8,303,235 116.40 -0.26   -0.22%
10/24/18 116.38 116.72 116.11 8,562,543 116.66 0.27   0.23%
10/23/18 117.16 117.25 116.33 12,704,177 116.39 0.68   0.59%
10/22/18 115.57 115.78 115.43 5,200,759 115.71 -0.30   -0.26%
10/19/18 116.23 116.24 115.96 7,453,900 116.01 0.09   0.08%
10/18/18 115.83 116.41 115.63 7,964,069 115.92 0.13   0.11%
10/17/18 115.89 116.33 115.68 7,078,155 115.79 -0.01   -0.01%
10/16/18 116.49 116.60 115.80 9,531,769 115.80 -0.20   -0.17%
10/15/18 116.12 116.53 115.89 11,826,156 116.00 0.77   0.67%
10/12/18 115.58 115.71 115.08 12,939,300 115.23 -0.55   -0.48%
10/11/18 114.20 116.04 114.09 26,808,667 115.78 2.90   2.57%
10/10/18 112.47 112.96 112.25 10,570,338 112.88 0.28   0.25%
10/09/18 112.37 112.67 111.97 8,352,255 112.60 0.06   0.05%
10/08/18 112.25 112.59 111.90 12,111,098 112.54 -1.26   -1.11%
10/05/18 113.81 114.10 113.57 7,994,400 113.80 0.32   0.28%
10/04/18 113.83 114.19 113.25 6,615,612 113.48 0.06   0.05%
10/03/18 113.87 114.05 113.26 6,674,517 113.42 -0.45   -0.40%
10/02/18 113.70 114.33 113.61 10,776,882 113.87 1.30   1.15%
10/01/18 112.40 112.62 112.15 3,893,012 112.57 -0.19   -0.17%
09/28/18 112.16 113.00 112.07 6,020,500 112.76 0.71   0.63%
09/27/18 112.10 112.42 111.85 7,683,429 112.05 -1.00   -0.88%
09/26/18 113.11 113.60 112.66 8,297,329 113.05 -0.60   -0.53%
09/25/18 113.75 113.89 113.57 3,004,824 113.65 0.18   0.16%
09/24/18 113.68 113.96 113.43 4,435,565 113.47 -0.02   -0.02%
09/21/18 112.87 113.68 112.79 6,831,500 113.49 -0.78   -0.68%
09/20/18 114.21 114.37 113.86 4,384,509 114.27 0.39   0.34%
09/19/18 113.94 114.15 113.68 4,222,589 113.88 0.44   0.39%
09/18/18 113.79 113.91 113.28 4,737,781 113.44 -0.17   -0.15%
09/17/18 113.60 114.03 113.55 4,726,504 113.61 0.59   0.52%
09/14/18 113.79 113.90 112.91 5,375,600 113.02 -0.74   -0.65%
09/13/18 114.72 114.78 113.58 5,635,964 113.76 -0.41   -0.36%
09/12/18 113.12 114.39 113.06 6,312,734 114.17 0.95   0.84%
09/11/18 112.65 113.37 112.42 3,791,338 113.22 0.07   0.06%
09/10/18 113.26 113.43 113.00 2,316,703 113.15 -0.08   -0.07%
09/07/18 113.26 113.60 112.97 3,714,000 113.23 -0.31   -0.27%
09/06/18 113.89 114.26 113.28 4,784,469 113.54 0.22   0.19%
09/05/18 113.36 113.44 113.12 4,459,198 113.32 0.39   0.35%
09/04/18 112.75 113.07 112.61 6,615,156 112.93 -0.58   -0.51%
08/31/18 0.00 113.51 113.51 0 113.51 -0.13   -0.11%
08/30/18 113.92 113.93 113.24 5,431,647 113.64 -0.56   -0.49%
08/29/18 114.16 114.21 113.85 5,614,994 114.20 0.52   0.46%
08/28/18 114.76 114.87 113.55 6,101,386 113.68 -0.91   -0.79%
08/27/18 114.12 114.78 114.12 4,364,167 114.59 0.43   0.38%
08/24/18 113.25 114.42 113.21 9,214,700 114.16 1.96   1.75%
08/23/18 112.68 112.88 112.06 5,497,032 112.20 -1.07   -0.94%
08/22/18 113.39 113.49 113.07 6,215,910 113.27 0.25   0.22%
08/21/18 112.77 113.10 112.44 5,042,324 113.02 0.33   0.29%
08/20/18 112.38 112.74 112.16 5,312,793 112.69 0.56   0.50%
08/17/18 111.69 112.15 111.38 8,470,900 112.13 1.03   0.93%
08/16/18 111.46 111.88 111.10 7,484,570 111.10 -0.09   -0.08%
08/15/18 112.17 112.18 111.06 12,393,831 111.19 -1.88   -1.66%
08/14/18 113.25 113.48 112.84 7,086,193 113.07 0.11   0.10%
08/13/18 113.81 113.81 112.83 9,150,346 112.96 -1.73   -1.51%
08/10/18 114.81 115.23 114.61 6,757,800 114.69 -0.05   -0.04%
08/09/18 115.02 115.12 114.69 4,252,456 114.74 -0.17   -0.15%
08/08/18 114.75 114.95 114.41 3,808,297 114.91 0.32   0.28%
08/07/18 114.85 114.93 114.42 5,188,138 114.59 0.26   0.23%
08/06/18 114.56 114.72 114.31 5,810,045 114.33 -0.59   -0.51%
08/03/18 115.09 115.53 114.86 5,953,200 114.92 0.40   0.35%
08/02/18 115.17 115.23 114.42 6,202,029 114.52 -0.62   -0.54%
08/01/18 115.63 115.70 115.13 7,912,630 115.14 -0.85   -0.73%
07/31/18 115.47 116.35 115.39 5,507,278 115.99 0.34   0.29%
07/30/18 115.80 116.02 115.64 4,149,221 115.65 -0.18   -0.16%
07/27/18 115.92 116.24 115.77 5,242,000 115.83 0.06   0.05%
07/26/18 116.24 116.51 115.77 6,382,732 115.77 -0.91   -0.78%
07/25/18 116.79 116.84 116.27 5,480,694 116.68 0.64   0.55%
07/24/18 116.22 116.43 115.91 4,800,996 116.04 0.04   0.03%
07/23/18 116.25 116.31 115.76 6,247,368 116.00 -0.56   -0.48%
07/20/18 116.40 116.71 116.25 7,892,317 116.56 0.75   0.65%
07/19/18 115.13 116.47 115.12 14,227,128 115.81 -0.50   -0.43%
07/18/18 116.03 116.35 115.83 5,391,963 116.31 0.03   0.03%
07/17/18 116.72 116.93 116.12 7,936,450 116.28 -1.27   -1.08%
07/16/18 117.51 117.63 117.28 3,670,842 117.55 -0.06   -0.05%
07/13/18 117.62 117.75 117.45 5,444,284 117.61 -0.52   -0.44%
07/12/18 118.00 118.26 117.94 4,585,460 118.13 0.49   0.42%
07/11/18 0.00 0.00 117.62 6,974,591 117.64 -1.29   -1.08%
07/10/18 118.89 119.00 118.66 3,752,623 118.93 -0.22   -0.18%
07/09/18 119.65 119.68 119.14 4,075,272 119.15 0.29   0.24%
07/06/18 118.97 119.03 118.73 2,947,058 118.86 -0.19   -0.16%
07/05/18 118.92 119.33 118.77 4,951,669 119.05 0.40   0.34%
07/03/18 0.00 118.65 118.65 0 118.65 1.19   1.01%
07/02/18 118.18 118.21 117.40 12,021,912 117.46 -1.19   -1.00%
06/29/18 118.43 118.94 118.26 8,002,828 118.65 0.43   0.36%
06/28/18 118.59 118.67 118.01 7,760,836 118.22 -0.36   -0.30%
06/27/18 118.96 119.05 118.48 6,480,432 118.58 -0.68   -0.57%
06/26/18 119.28 119.59 119.09 8,675,047 119.26 -0.63   -0.53%
06/25/18 120.00 120.23 119.83 9,300,078 119.89 -0.45   -0.37%
06/22/18 120.21 120.39 120.10 4,518,408 120.34 0.29   0.24%
06/21/18 119.92 120.32 119.82 5,681,701 120.05 -0.21   -0.17%
06/20/18 120.79 120.81 120.16 4,548,481 120.26 -0.54   -0.45%
06/19/18 120.81 121.03 120.58 4,925,332 120.80 -0.31   -0.26%
06/18/18 121.35 121.44 120.99 3,845,950 121.11 -0.23   -0.19%
06/15/18 0.00 123.38 120.83 14,536,993 121.34 -2.04   -1.65%
06/14/18 123.63 123.86 123.32 8,015,304 123.38 0.19   0.15%
06/13/18 122.84 123.34 122.47 5,866,864 123.19 0.37   0.30%
06/12/18 122.95 123.18 122.64 7,279,620 122.82 -0.41   -0.33%
06/11/18 123.10 123.42 123.02 3,201,057 123.23 0.22   0.18%
06/08/18 123.08 123.12 122.91 3,865,667 123.01 0.15   0.12%
06/07/18 122.96 123.14 122.69 3,700,245 122.86 -0.06   -0.05%
06/06/18 0.00 0.00 122.63 4,083,702 122.92 0.07   0.06%
06/05/18 122.55 123.23 122.28 6,862,499 122.85 0.48   0.39%
06/04/18 122.85 122.93 122.37 4,345,150 122.37 -0.12   -0.10%
06/01/18 122.58 123.09 122.44 8,059,121 122.49 -0.61   -0.50%
05/31/18 123.26 123.78 123.10 7,862,395 123.10 -0.27   -0.22%
05/30/18 123.17 123.61 123.17 4,573,697 123.37 0.18   0.15%
05/29/18 122.84 123.64 122.66 9,013,130 123.19 -0.02   -0.02%
05/25/18 0.00 123.21 123.21 0 123.21 -0.38   -0.31%
05/24/18 123.10 123.82 123.08 8,848,237 123.59 1.05   0.86%
05/23/18 122.14 122.74 122.11 7,006,256 122.54 0.13   0.11%
05/22/18 122.70 122.74 122.34 4,579,183 122.41 -0.07   -0.06%
05/21/18 122.16 122.53 121.97 4,126,473 122.48 0.07   0.06%
05/18/18 122.05 122.65 122.01 6,837,125 122.41 0.05   0.04%
05/17/18 122.23 122.43 122.04 7,779,870 122.36 0.07   0.06%
05/16/18 122.38 122.61 122.03 4,942,975 122.29 -0.19   -0.16%
05/15/18 122.82 122.82 122.13 10,911,237 122.48 -2.01   -1.61%
05/14/18 125.16 125.21 124.44 3,753,223 124.49 -0.51   -0.41%
05/11/18 125.57 125.59 124.94 4,299,164 125.00 -0.18   -0.14%
05/10/18 125.22 125.37 124.75 5,218,346 125.18 0.85   0.68%
05/09/18 124.45 124.87 124.24 4,405,493 124.33 -0.26   -0.21%
05/08/18 124.14 124.95 123.79 5,548,473 124.59 0.02   0.02%
05/07/18 124.50 124.70 124.30 3,396,603 124.57 0.03   0.02%
05/04/18 124.10 124.65 124.00 5,883,574 124.54 0.26   0.21%
05/03/18 124.66 124.76 124.24 4,855,898 124.28 0.63   0.51%
Gold SPDR (GLD) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Gold SPDR Stock Analysis

Rating:

Total Grade:

Analysis Breakdown

GLD Stock Grade:
Fundamental Grade:
Quantitative Grade:
GLD Earnings
Earnings Growth:
Earnings Momentum:
Earnings Surprises:
Analyst Earnings Revisions:
GLD Financial Information
Sales Growth:
Operating Margin Growth:
Cash Flow:
Return on Equity:

Gold SPDR Stock: Weekly View

This Week:
Last Week:
Two Weeks Ago:
Get Full Report