Historical Data: GLD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 295.54 | 296.58 | 294.53 | 296.23 | 12320000 | -0.57% |
| >>> | 2025-04-11 | 297.96 | 299.28 | 296.81 | 297.93 | 21080000 | 1.91% |
| >>> | 2025-04-10 | 288.81 | 292.86 | 287.23 | 292.35 | 19840000 | 2.44% |
| >>> | 2025-04-09 | 282.22 | 285.87 | 281.04 | 285.38 | 25340000 | 3.7% |
| >>> | 2025-04-08 | 277.87 | 278.32 | 274.24 | 275.20 | 12640000 | 0.54% |
| >>> | 2025-04-07 | 278.86 | 280.14 | 272.58 | 273.71 | 19810000 | -2.15% |
| >>> | 2025-04-04 | 283.64 | 284.03 | 278.02 | 279.72 | 21520000 | -2.34% |
| >>> | 2025-04-03 | 282.78 | 289.09 | 282.45 | 286.42 | 20520000 | -0.6% |
| >>> | 2025-04-02 | 288.28 | 289.03 | 287.36 | 288.16 | 11070000 | 0.21% |
| >>> | 2025-04-01 | 288.54 | 289.13 | 285.91 | 287.57 | 15920000 | -0.2% |
| >>> | 2025-03-31 | 287.53 | 288.39 | 285.85 | 288.14 | 13930000 | 1.44% |
| >>> | 2025-03-28 | 283.82 | 284.64 | 282.86 | 284.06 | 9560000 | 0.74% |
| >>> | 2025-03-27 | 280.55 | 282.07 | 279.59 | 281.97 | 8480000 | 1.34% |
| >>> | 2025-03-26 | 278.93 | 279.02 | 277.78 | 278.24 | 3740000 | -0.08% |
| >>> | 2025-03-25 | 278.78 | 279.96 | 278.27 | 278.47 | 5090000 | 0.44% |
| >>> | 2025-03-24 | 278.91 | 279.09 | 276.86 | 277.25 | 7870000 | -0.45% |
| >>> | 2025-03-21 | 279.46 | 279.46 | 276.59 | 278.49 | 9360000 | -0.8% |
| >>> | 2025-03-20 | 279.49 | 280.90 | 279.43 | 280.75 | 5860000 | -0.13% |
| >>> | 2025-03-19 | 279.85 | 281.48 | 279.06 | 281.11 | 8820000 | 0.41% |
| >>> | 2025-03-18 | 279.90 | 280.22 | 278.97 | 279.96 | 9600000 | 1.17% |
| >>> | 2025-03-17 | 275.54 | 276.79 | 275.39 | 276.73 | 8580000 | 0.54% |
| >>> | 2025-03-14 | 276.27 | 276.30 | 274.66 | 275.24 | 13360000 | 0.04% |
| >>> | 2025-03-13 | 271.57 | 275.35 | 271.55 | 275.13 | 13740000 | 1.78% |
| >>> | 2025-03-12 | 268.47 | 271.23 | 268.36 | 270.33 | 7240000 | 0.43% |
| >>> | 2025-03-11 | 268.47 | 269.73 | 268.44 | 269.16 | 8440000 | 1.17% |
| >>> | 2025-03-10 | 267.62 | 268.44 | 265.64 | 266.04 | 7590000 | -0.88% |
| >>> | 2025-03-07 | 269.09 | 270.34 | 267.64 | 268.39 | 10430000 | 0.05% |
| >>> | 2025-03-06 | 268.25 | 269.51 | 268.16 | 268.25 | 6140000 | -0.51% |
| >>> | 2025-03-05 | 267.97 | 270.26 | 267.96 | 269.62 | 6990000 | 0.21% |
| >>> | 2025-03-04 | 269.01 | 269.40 | 267.52 | 269.06 | 8480000 | 0.87% |
| >>> | 2025-03-03 | 265.07 | 266.88 | 265.07 | 266.74 | 7730000 | 1.32% |
| >>> | 2025-02-28 | 262.56 | 263.40 | 261.25 | 263.27 | 11500000 | -0.63% |
| >>> | 2025-02-27 | 266.49 | 266.67 | 264.45 | 264.93 | 9370000 | -1.52% |
| >>> | 2025-02-26 | 267.08 | 269.08 | 266.66 | 269.03 | 7280000 | 0.15% |
| >>> | 2025-02-25 | 271.46 | 271.68 | 266.45 | 268.62 | 10080000 | -1.32% |
| >>> | 2025-02-24 | 271.45 | 272.32 | 270.38 | 272.21 | 5370000 | 0.54% |
| >>> | 2025-02-21 | 270.80 | 271.51 | 269.51 | 270.74 | 8920000 | -0.09% |
| >>> | 2025-02-20 | 270.23 | 271.84 | 270.17 | 270.99 | 7360000 | 0.05% |
| >>> | 2025-02-19 | 270.68 | 271.33 | 269.24 | 270.85 | 9340000 | 0.06% |
| >>> | 2025-02-18 | 269.68 | 271.01 | 269.60 | 270.70 | 8190000 | 1.66% |
| >>> | 2025-02-14 | 270.07 | 270.21 | 265.45 | 266.29 | 11550000 | -1.49% |
| >>> | 2025-02-13 | 268.40 | 270.39 | 268.22 | 270.31 | 8350000 | 0.99% |
| >>> | 2025-02-12 | 267.15 | 268.43 | 266.35 | 267.67 | 9330000 | 0.1% |
| >>> | 2025-02-11 | 267.70 | 268.36 | 266.71 | 267.39 | 7170000 | -0.37% |
| >>> | 2025-02-10 | 268.00 | 268.66 | 267.24 | 268.37 | 13250000 | 1.69% |
| >>> | 2025-02-07 | 265.22 | 266.35 | 263.26 | 263.90 | 9150000 | 0.18% |
| >>> | 2025-02-06 | 263.66 | 263.72 | 261.49 | 263.43 | 8730000 | -0.27% |
| >>> | 2025-02-05 | 264.45 | 265.99 | 263.89 | 264.13 | 12680000 | 0.62% |
| >>> | 2025-02-04 | 261.83 | 262.54 | 261.35 | 262.50 | 9850000 | 0.98% |
| >>> | 2025-02-03 | 259.75 | 261.39 | 259.52 | 259.94 | 11520000 | 0.53% |
| >>> | 2025-01-31 | 259.08 | 259.99 | 257.86 | 258.56 | 8970000 | 0.2% |
| >>> | 2025-01-30 | 257.20 | 258.29 | 256.45 | 258.05 | 12980000 | 1.51% |
| >>> | 2025-01-29 | 254.55 | 254.82 | 253.30 | 254.20 | 5670000 | -0.38% |
| >>> | 2025-01-28 | 254.23 | 255.25 | 253.89 | 255.18 | 5330000 | 0.87% |
| >>> | 2025-01-27 | 253.86 | 254.26 | 251.92 | 252.99 | 5800000 | -1.04% |
| >>> | 2025-01-24 | 255.96 | 257.07 | 255.61 | 255.65 | 7340000 | 0.62% |
| >>> | 2025-01-23 | 253.19 | 254.54 | 252.82 | 254.07 | 6510000 | -0.14% |
| >>> | 2025-01-22 | 254.29 | 254.68 | 253.78 | 254.43 | 5210000 | 0.51% |
| >>> | 2025-01-21 | 251.95 | 253.36 | 251.83 | 253.13 | 7670000 | 1.55% |
| >>> | 2025-01-17 | 249.70 | 250.81 | 249.15 | 249.27 | 8310000 | -0.53% |
| >>> | 2025-01-16 | 250.56 | 251.39 | 250.27 | 250.60 | 9240000 | 0.69% |
| >>> | 2025-01-15 | 248.21 | 248.90 | 247.01 | 248.88 | 6340000 | 0.75% |
| >>> | 2025-01-14 | 245.62 | 247.04 | 245.52 | 247.03 | 4910000 | 0.52% |
| >>> | 2025-01-13 | 246.34 | 246.79 | 245.15 | 245.74 | 8450000 | -1.0% |
| >>> | 2025-01-10 | 248.01 | 249.04 | 247.55 | 248.21 | 12380000 | 0.96% |
| >>> | 2025-01-08 | 245.72 | 246.45 | 244.51 | 245.86 | 6300000 | 0.53% |
| >>> | 2025-01-07 | 245.52 | 245.77 | 243.81 | 244.56 | 5090000 | 0.56% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice