Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SPDR GOLD (NY:GLD)

318.07 +3.04 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 314.72 318.09 314.64 318.07 15,721,545 +3.04(+0.96%)
Aug 28, 2025 313.32 315.08 313.07 315.03 9,606,442 +2.32(+0.74%)
Aug 27, 2025 311.39 312.91 310.77 312.71 4,314,883 +0.63(+0.20%)
Aug 26, 2025 310.62 312.21 310.31 312.08 11,696,880 +2.25(+0.73%)
Aug 25, 2025 309.67 310.84 309.67 309.83 4,031,703 -0.75(-0.24%)
Aug 22, 2025 306.52 311.02 306.43 310.58 8,625,591 +3.29(+1.07%)
Aug 21, 2025 307.86 308.15 307.03 307.29 4,806,261 -1.07(-0.35%)
Aug 20, 2025 307.54 308.47 307.40 308.36 6,512,950 +3.09(+1.01%)
Aug 19, 2025 306.76 307.48 305.19 305.27 5,025,473 -1.68(-0.55%)
Aug 18, 2025 307.79 307.89 306.62 306.95 6,145,489 -0.48(-0.16%)
Aug 15, 2025 307.34 308.00 306.87 307.43 5,990,130 +0.18(+0.06%)
Aug 14, 2025 307.92 308.34 306.52 307.25 5,813,895 -1.96(-0.63%)
Aug 13, 2025 309.10 310.39 308.45 309.21 4,814,203 +0.94(+0.30%)
Aug 12, 2025 308.22 309.31 306.71 308.27 9,700,061 -0.28(-0.09%)
Aug 11, 2025 308.62 309.66 307.63 308.55 10,326,138 -4.50(-1.44%)
Aug 08, 2025 312.35 313.53 311.00 313.05 19,886,912 -0.07(-0.02%)
Aug 07, 2025 311.72 313.13 310.70 313.12 10,843,628 +2.62(+0.84%)
Aug 06, 2025 310.32 311.24 309.84 310.50 7,615,717 -0.66(-0.21%)
Aug 05, 2025 310.37 312.24 310.22 311.16 6,992,483 +0.25(+0.08%)
Aug 04, 2025 310.80 311.74 310.37 310.91 7,636,251 +1.80(+0.58%)
Aug 01, 2025 308.61 309.55 307.45 309.11 12,845,672 +6.15(+2.03%)
Jul 31, 2025 304.59 304.61 302.86 302.96 8,976,940 +2.00(+0.66%)
Jul 30, 2025 304.42 304.65 300.95 300.96 13,464,549 -5.29(-1.73%)
Jul 29, 2025 305.80 307.03 304.99 306.25 5,739,760 +0.84(+0.28%)
Jul 28, 2025 306.44 306.58 304.05 305.41 9,268,195 -1.99(-0.65%)
Jul 25, 2025 307.82 308.31 306.20 307.40 9,376,390 -2.87(-0.93%)
Jul 24, 2025 309.29 310.99 309.06 310.27 7,694,855 -1.91(-0.61%)
Jul 23, 2025 314.00 314.96 311.42 312.18 10,642,858 -3.92(-1.24%)
Jul 22, 2025 314.48 316.24 313.62 316.10 13,680,415 +2.97(+0.95%)
Jul 21, 2025 311.88 313.31 311.61 313.13 10,980,982 +4.74(+1.54%)
Jul 18, 2025 309.24 309.37 308.32 308.39 5,574,310 +0.80(+0.26%)
Jul 17, 2025 305.50 307.67 305.12 307.59 6,644,178 -0.67(-0.22%)
Jul 16, 2025 307.11 311.09 305.73 308.26 17,740,170 +1.53(+0.50%)
Jul 15, 2025 307.73 308.74 305.79 306.73 8,134,677 -1.28(-0.42%)
Jul 14, 2025 309.07 309.38 307.73 308.01 5,770,203 -1.13(-0.37%)
Jul 11, 2025 308.86 310.28 308.51 309.14 9,187,338 +2.94(+0.96%)
Jul 10, 2025 306.11 306.51 304.82 306.20 7,056,800 +0.68(+0.22%)
Jul 09, 2025 303.58 305.54 303.23 305.52 10,641,203 +1.36(+0.45%)
Jul 08, 2025 306.30 306.44 302.77 304.16 11,826,580 -3.21(-1.04%)
Jul 07, 2025 305.07 307.70 304.53 307.37 7,346,959 +0.23(+0.07%)
Jul 03, 2025 307.05 307.57 306.15 307.14 5,275,872 -2.11(-0.68%)
Jul 02, 2025 308.04 309.39 306.96 309.25 8,298,952 +1.70(+0.55%)
Jul 01, 2025 308.55 309.00 307.36 307.55 9,332,490 +2.72(+0.89%)
Jun 30, 2025 302.39 304.92 301.95 304.83 8,179,483 +3.61(+1.20%)
Jun 27, 2025 300.03 302.36 299.89 301.22 13,302,982 -5.56(-1.81%)
Jun 26, 2025 305.77 307.28 304.86 306.78 6,775,991 -0.34(-0.11%)
Jun 25, 2025 305.31 307.36 305.12 307.12 6,718,205 +0.93(+0.30%)
Jun 24, 2025 305.07 306.34 303.54 306.19 12,030,499 -4.89(-1.57%)
Jun 23, 2025 310.34 312.67 310.31 311.08 12,643,557 +0.95(+0.31%)
Jun 20, 2025 309.33 310.89 309.25 310.13 8,794,870 -0.13(-0.04%)
Jun 18, 2025 312.89 312.98 309.86 310.26 9,371,166 -1.68(-0.54%)
Jun 17, 2025 312.66 313.00 310.12 311.94 8,200,409 +0.16(+0.05%)
Jun 16, 2025 314.80 314.87 311.65 311.78 12,804,775 -4.51(-1.43%)
Jun 13, 2025 317.26 317.60 315.04 316.29 16,644,041 +4.09(+1.31%)
Jun 12, 2025 311.74 313.10 311.15 312.20 11,504,969 +3.83(+1.24%)
Jun 11, 2025 307.50 308.62 305.85 308.37 9,221,346 +1.66(+0.54%)
Jun 10, 2025 308.31 308.60 305.87 306.71 7,051,555 +0.09(+0.03%)
Jun 09, 2025 305.39 307.61 305.06 306.62 7,156,109 +1.44(+0.47%)
Jun 06, 2025 309.09 309.20 305.10 305.18 7,787,575 -4.15(-1.34%)
Jun 05, 2025 311.24 312.20 307.65 309.33 10,836,831 -1.57(-0.50%)
Jun 04, 2025 309.41 311.88 308.74 310.90 7,457,991 +1.99(+0.64%)
Jun 03, 2025 309.56 309.56 307.15 308.91 9,306,234 -2.76(-0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.