SPDR Gold Trust Stock Price History | Historical GLD Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	133.17	133.48	131.02	131.07	20,349,768	-3.02(-2.25%)
May 16, 2013	133.18	134.48	133.00	134.09	12,759,168	-0.54(-0.40%)
May 15, 2013	136.59	136.98	134.23	134.63	19,061,379	-3.80(-2.75%)
May 13, 2013	138.46	138.97	138.16	138.43	6,714,040	-1.17(-0.84%)
May 10, 2013	138.22	139.75	137.26	139.60	14,657,797	-1.21(-0.86%)
May 09, 2013	141.33	142.36	140.51	140.81	8,260,764	-1.65(-1.16%)
May 08, 2013	141.78	142.81	141.49	142.46	11,161,083	+2.08(+1.48%)
May 07, 2013	140.38	140.64	139.37	140.38	13,627,227	-1.77(-1.25%)
May 06, 2013	142.33	142.46	141.63	142.15	7,730,280	+0.06(+0.04%)
May 03, 2013	141.70	142.26	141.40	142.09	11,671,919	+0.17(+0.12%)
May 02, 2013	142.00	142.47	141.64	141.92	11,502,145	+0.81(+0.57%)
May 01, 2013	140.59	141.55	139.30	141.11	13,919,446	-1.66(-1.16%)
Apr 30, 2013	142.27	142.83	141.55	142.77	11,284,317	+0.47(+0.33%)
Apr 29, 2013	142.14	142.66	141.49	142.30	11,004,260	+1.39(+0.99%)
Apr 26, 2013	142.30	143.43	140.12	140.91	19,313,588	-0.72(-0.51%)
Apr 25, 2013	140.00	142.08	139.79	141.63	18,886,562	+3.26(+2.36%)
Apr 24, 2013	138.09	138.55	137.45	138.37	10,368,747	+1.49(+1.09%)
Apr 23, 2013	137.22	137.90	136.04	136.88	14,644,882	-1.02(-0.74%)
Apr 22, 2013	138.15	138.27	137.22	137.90	16,567,598	+2.43(+1.79%)
Apr 19, 2013	136.00	136.02	134.60	135.47	15,658,545	+1.17(+0.87%)
Apr 18, 2013	134.12	135.31	133.62	134.30	20,040,475	+1.43(+1.08%)
Apr 17, 2013	133.81	134.95	132.32	132.87	25,432,539	+0.07(+0.05%)
Apr 16, 2013	134.90	135.11	131.76	132.80	45,608,675	+1.49(+1.13%)
Apr 15, 2013	136.00	136.75	130.51	131.31	93,744,157	-12.64(-8.78%)
Apr 12, 2013	148.65	148.85	143.43	143.95	55,601,767	-7.10(-4.70%)
Apr 11, 2013	150.76	151.71	150.63	151.05	8,051,617	+0.30(+0.20%)
Apr 10, 2013	152.67	152.71	150.58	150.75	18,507,379	-2.59(-1.69%)
Apr 09, 2013	152.32	153.85	152.28	153.34	7,041,121	+1.18(+0.78%)
Apr 08, 2013	151.73	152.59	151.60	152.16	6,245,984	-0.65(-0.43%)
Apr 05, 2013	151.54	152.96	151.07	152.81	14,491,938	+2.52(+1.68%)
Apr 04, 2013	149.65	150.60	149.44	150.29	12,428,537	-0.44(-0.29%)
Apr 03, 2013	152.02	152.53	149.92	150.73	15,719,766	-1.70(-1.12%)
Apr 02, 2013	153.09	153.31	152.26	152.43	9,398,254	-2.24(-1.45%)
Apr 01, 2013	154.57	154.93	154.30	154.67	4,288,086	+0.20(+0.13%)
Mar 28, 2013	154.50	154.80	154.22	154.47	6,851,500	-0.89(-0.57%)
Mar 27, 2013	154.67	155.62	154.51	155.36	6,716,926	+0.64(+0.41%)
Mar 26, 2013	154.47	154.91	154.28	154.72	7,387,422	-0.52(-0.33%)
Mar 25, 2013	154.71	155.57	154.36	155.24	6,816,562	-0.31(-0.20%)
Mar 22, 2013	155.45	155.99	155.42	155.55	4,746,376	-0.70(-0.45%)
Mar 21, 2013	156.17	156.43	155.88	156.25	4,991,110	+0.88(+0.56%)
Mar 20, 2013	155.53	155.83	154.88	155.37	8,221,458	-0.71(-0.45%)
Mar 19, 2013	155.22	156.34	155.10	156.08	11,020,405	+0.70(+0.45%)
Mar 18, 2013	155.70	155.93	155.00	155.38	9,302,173	+1.38(+0.90%)
Mar 15, 2013	154.12	154.72	153.97	154.00	5,701,273	+0.32(+0.21%)
Mar 14, 2013	153.02	154.17	153.01	153.68	11,409,688	+0.02(+0.01%)
Mar 13, 2013	154.26	154.60	153.42	153.66	7,436,362	-0.53(-0.34%)
Mar 12, 2013	154.07	154.69	153.90	154.19	7,265,676	+1.20(+0.78%)
Mar 11, 2013	152.82	153.06	152.65	152.99	4,810,432	+0.28(+0.18%)
Mar 08, 2013	151.61	153.29	151.40	152.71	11,860,089	+0.02(+0.01%)
Mar 07, 2013	153.02	153.21	152.40	152.69	6,585,947	-0.54(-0.35%)
Mar 06, 2013	152.17	153.38	151.65	153.23	10,855,639	+0.85(+0.56%)
Mar 05, 2013	153.10	153.39	152.11	152.38	10,803,839	+0.08(+0.05%)
Mar 04, 2013	152.45	152.74	151.87	152.30	6,632,438	-0.14(-0.09%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

1929, 1987, and 2013: Three of a Kind?
Jeffrey Cooper

The Tesla Model S Is the New Toyota Prius
Michael Comeau

The Top 5 Spookiest Technologies
Nick Shchetko

The 50 Most Volatile Stocks of the S&P 1500
Bespoke Investment Group

New Stock Coverage: LinkedIn Will Have a Hard Job Maintaining Gains
Justin Sharon

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE

Financial Product Guide