SPDR GOLD (GLD)

382.15
-2.43 (-0.63%)
NYSE · Last Trade: Oct 12th, 6:34 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPDR GOLD (GLD)

DateOpenHighLowCloseVolumeAdjusted Close
10/12/2026382.61382.74381.16382.154,854,341382.15
10/09/2026383.98385.17383.26384.587,472,312384.58
10/08/2026377.85379.88376.13378.629,685,520378.62
10/07/2026374.97378.25374.23375.887,210,282375.88
10/06/2026381.46383.57379.79382.277,510,138382.27
10/05/2026380.70380.78377.98379.554,285,309379.55
10/02/2026384.45385.22378.11380.149,322,145380.14
10/01/2026381.91383.70380.36382.766,079,499382.76
9/30/2026384.39384.59380.18380.847,046,523380.84
9/29/2026380.94383.00379.71382.898,118,038382.89
9/28/2026379.76381.52376.88377.9114,835,933377.91
9/25/2026392.21394.22390.05393.417,701,093393.41
9/24/2026391.96393.07389.05391.696,729,044391.69
9/23/2026395.33395.50391.87392.887,536,343392.88
9/22/2026397.07400.78395.58400.076,514,006400.07
9/21/2026400.17400.24396.34398.386,471,643398.38
9/18/2026400.48403.15398.13401.179,973,706401.17
9/17/2026400.28401.44398.04398.367,779,815398.36
9/16/2026398.91400.60388.39391.7415,652,977391.74
9/15/2026393.11395.31391.81394.156,837,939394.15
9/14/2026391.89395.90390.96392.847,427,895392.84
9/11/2026402.53403.65398.14398.7711,868,487398.77
9/10/2026399.53401.15395.45396.3610,187,383396.36
9/09/2026406.11406.56401.18403.358,169,935403.35
9/08/2026403.56404.28399.48399.728,983,141399.72
9/04/2026404.66408.00403.96406.779,819,438406.77
9/03/2026410.71413.54408.54410.2212,465,419410.22
9/02/2026399.71403.33399.58402.7813,700,702402.78
9/01/2026398.29401.25396.45396.7513,101,253396.75
8/31/2026407.76408.80404.90408.429,484,447408.42
8/28/2026422.24424.79407.62408.8925,044,491408.89
8/27/2026420.82423.35418.43422.607,081,021422.60
8/26/2026423.00424.95420.31421.329,805,069421.32
8/25/2026422.77428.14422.33428.0713,246,169428.07
8/24/2026428.55429.42424.20426.6918,928,570426.69
8/21/2026420.53424.89419.42423.3614,576,514423.36
8/20/2026410.08416.45409.82415.2613,886,413415.26
8/19/2026408.81414.00407.47413.8417,570,226413.84
8/18/2026402.55404.32397.87398.5510,646,065398.55
8/17/2026402.33406.23402.18405.499,591,093405.49
8/14/2026402.18403.33400.94401.486,773,961401.48
8/13/2026402.17402.58398.28398.968,847,351398.96
8/12/2026405.31407.36403.22404.9210,375,369404.92
8/11/2026403.44404.03399.89400.967,434,561400.96
8/10/2026397.71403.24395.93402.5411,015,495402.54
8/07/2026399.60400.66396.95398.4713,324,718398.47
8/06/2026389.50392.12387.27389.6710,946,894389.67
8/05/2026384.96391.51384.32389.6414,809,649389.64
8/04/2026374.14376.69373.71374.165,716,544374.16
8/03/2026370.10372.04368.64371.714,965,103371.71
7/31/2026370.84372.01368.81371.546,825,925371.54
7/30/2026374.16377.86373.75377.165,960,980377.16
7/29/2026368.29377.62366.53371.0811,824,195371.08
7/28/2026369.61371.23367.98369.374,815,552369.37
7/27/2026373.89375.53372.91374.633,690,071374.63
7/24/2026371.26374.49371.03371.903,852,364371.90
7/23/2026372.36373.08370.53371.529,920,226371.52
7/22/2026379.07382.22378.83379.127,153,151379.12
7/21/2026371.70375.01371.07374.816,066,025374.81
7/20/2026367.79368.79366.80367.603,917,572367.60
7/17/2026364.11369.21363.60368.416,456,642368.41
7/16/2026367.45368.43364.05364.969,139,056364.96
7/15/2026372.11374.49369.50372.357,682,194372.35
7/14/2026374.53376.28370.92372.156,294,722372.15
7/13/2026372.77372.89365.77367.137,151,000367.13