Historical Data: GLD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2025-01-06 | 242.33 | 243.79 | 242.05 | 243.19 | 3760000 | -0.12% |
| >>> | 2025-01-03 | 244.56 | 244.82 | 243.36 | 243.49 | 4880000 | -0.79% |
| >>> | 2025-01-02 | 244.22 | 245.53 | 244.08 | 245.42 | 6240000 | 1.36% |
| >>> | 2024-12-31 | 241.05 | 242.52 | 241.05 | 242.13 | 2520000 | 0.62% |
| >>> | 2024-12-30 | 241.08 | 241.08 | 239.58 | 240.63 | 3520000 | -0.32% |
| >>> | 2024-12-27 | 241.20 | 241.95 | 241.05 | 241.40 | 4730000 | -0.69% |
| >>> | 2024-12-26 | 242.39 | 243.56 | 242.20 | 243.07 | 4650000 | 0.68% |
| >>> | 2024-12-24 | 241.49 | 241.66 | 240.82 | 241.44 | 2420000 | 0.2% |
| >>> | 2024-12-23 | 241.60 | 241.67 | 240.65 | 240.96 | 5840000 | -0.47% |
| >>> | 2024-12-20 | 241.41 | 242.96 | 241.17 | 242.10 | 9530000 | 1.04% |
| >>> | 2024-12-19 | 239.67 | 240.05 | 238.73 | 239.60 | 8110000 | 0.14% |
| >>> | 2024-12-18 | 243.57 | 243.71 | 238.82 | 239.26 | 8020000 | -1.92% |
| >>> | 2024-12-17 | 243.80 | 244.55 | 243.23 | 243.94 | 4420000 | -0.38% |
| >>> | 2024-12-16 | 245.41 | 245.54 | 244.29 | 244.88 | 3310000 | 0.24% |
| >>> | 2024-12-13 | 245.67 | 245.94 | 244.27 | 244.29 | 6600000 | -1.21% |
| >>> | 2024-12-12 | 247.81 | 248.24 | 246.87 | 247.28 | 10150000 | -1.47% |
| >>> | 2024-12-11 | 249.35 | 251.26 | 248.97 | 250.96 | 11030000 | 0.95% |
| >>> | 2024-12-10 | 247.86 | 248.86 | 247.83 | 248.59 | 4640000 | 1.32% |
| >>> | 2024-12-09 | 246.28 | 247.11 | 245.26 | 245.36 | 4710000 | 0.99% |
| >>> | 2024-12-06 | 242.79 | 243.86 | 242.44 | 242.95 | 3540700 | 0.04% |
| >>> | 2024-12-05 | 244.16 | 244.38 | 242.15 | 242.86 | 4806200 | -0.74% |
| >>> | 2024-12-04 | 244.93 | 245.34 | 244.37 | 244.67 | 4608600 | 0.3% |
| >>> | 2024-12-03 | 244.96 | 245.18 | 243.30 | 243.93 | 3557800 | 0.2% |
| >>> | 2024-12-02 | 244.46 | 244.58 | 243.14 | 243.44 | 4765000 | -0.88% |
| >>> | 2024-11-29 | 245.25 | 245.81 | 244.73 | 245.59 | 2708500 | 0.86% |
| >>> | 2024-11-27 | 244.85 | 245.18 | 243.20 | 243.49 | 6930600 | 0.22% |
| >>> | 2024-11-26 | 242.71 | 243.09 | 241.58 | 242.95 | 4945900 | 0.19% |
| >>> | 2024-11-25 | 244.27 | 244.40 | 241.48 | 242.48 | 10733100 | -2.95% |
| >>> | 2024-11-22 | 248.20 | 250.39 | 247.86 | 249.84 | 7503000 | 1.29% |
| >>> | 2024-11-21 | 246.23 | 246.81 | 245.69 | 246.66 | 7646400 | 0.83% |
| >>> | 2024-11-20 | 243.74 | 245.21 | 243.51 | 244.62 | 6630700 | 0.56% |
| >>> | 2024-11-19 | 242.75 | 243.31 | 242.03 | 243.25 | 6579100 | 0.9% |
| >>> | 2024-11-18 | 240.46 | 241.50 | 240.45 | 241.09 | 6513000 | 1.9% |
| >>> | 2024-11-15 | 237.57 | 237.88 | 236.33 | 236.59 | 7299500 | -0.18% |
| >>> | 2024-11-14 | 236.57 | 237.99 | 236.13 | 237.01 | 8262400 | -0.26% |
| >>> | 2024-11-13 | 241.31 | 241.47 | 237.59 | 237.63 | 8431700 | -1.01% |
| >>> | 2024-11-12 | 241.29 | 241.66 | 239.39 | 240.05 | 10145500 | -0.86% |
| >>> | 2024-11-11 | 242.73 | 242.73 | 241.06 | 242.14 | 11653800 | -2.35% |
| >>> | 2024-11-08 | 249.07 | 249.35 | 247.78 | 247.96 | 6267900 | -0.68% |
| >>> | 2024-11-07 | 248.29 | 250.24 | 248.12 | 249.65 | 8821400 | 1.61% |
| >>> | 2024-11-06 | 245.64 | 247.35 | 244.95 | 245.70 | 14600200 | -3.04% |
| >>> | 2024-11-05 | 253.78 | 253.99 | 252.41 | 253.40 | 6029900 | 0.23% |
| >>> | 2024-11-04 | 253.32 | 253.58 | 252.27 | 252.83 | 4581400 | 0.14% |
| >>> | 2024-11-01 | 254.33 | 254.86 | 252.44 | 252.47 | 6473000 | -0.41% |
| >>> | 2024-10-31 | 255.52 | 255.60 | 252.20 | 253.51 | 9930800 | -1.55% |
| >>> | 2024-10-30 | 256.76 | 257.71 | 255.91 | 257.50 | 6386200 | 0.55% |
| >>> | 2024-10-29 | 254.49 | 256.29 | 254.23 | 256.09 | 8875500 | 1.09% |
| >>> | 2024-10-28 | 253.01 | 253.63 | 252.95 | 253.33 | 4029100 | 0.0% |
| >>> | 2024-10-25 | 252.00 | 253.55 | 251.77 | 253.32 | 4424500 | 0.21% |
| >>> | 2024-10-24 | 253.27 | 253.32 | 251.40 | 252.80 | 5962200 | 0.77% |
| >>> | 2024-10-23 | 253.08 | 253.18 | 250.20 | 250.87 | 8081000 | -1.21% |
| >>> | 2024-10-22 | 253.06 | 253.94 | 252.52 | 253.93 | 5756300 | 1.08% |
| >>> | 2024-10-21 | 252.74 | 253.14 | 250.73 | 251.22 | 9258600 | -0.02% |
| >>> | 2024-10-18 | 250.00 | 251.37 | 249.90 | 251.27 | 7833600 | 1.06% |
| >>> | 2024-10-17 | 247.75 | 249.06 | 247.62 | 248.63 | 5176200 | 0.6% |
| >>> | 2024-10-16 | 247.62 | 248.09 | 246.36 | 247.15 | 5431900 | 0.5% |
| >>> | 2024-10-15 | 244.99 | 246.55 | 244.53 | 245.92 | 5640800 | 0.35% |
| >>> | 2024-10-14 | 245.16 | 245.86 | 244.26 | 245.07 | 3922900 | -0.16% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice