Skip to main content
SPDR Gold Shares (GLD)
NYSEARCA: GLD · Real-Time Price · USD
244.42
+0.98 (0.40%)
Dec 3, 2024, 12:09 PM EST - Market open

GLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024244.46244.58243.14243.44243.44-0.88%4,765,001
Nov 29, 2024245.25245.81244.73245.59245.590.86%2,700,669
Nov 27, 2024244.85245.18243.20243.49243.490.22%6,930,587
Nov 26, 2024242.71243.09241.58242.95242.950.19%4,945,897
Nov 25, 2024244.27244.40241.48242.48242.48-2.95%10,733,109
Nov 22, 2024248.20250.39247.86249.84249.841.29%7,502,963
Nov 21, 2024246.23246.81245.69246.66246.660.83%7,646,429
Nov 20, 2024243.74245.21243.51244.62244.620.56%6,630,737
Nov 19, 2024242.75243.31242.03243.25243.250.90%6,579,103
Nov 18, 2024240.46241.50240.45241.09241.091.90%6,512,986
Nov 15, 2024237.57237.88236.33236.59236.59-0.18%7,299,482
Nov 14, 2024236.57237.99236.13237.01237.01-0.26%8,262,426
Nov 13, 2024241.31241.47237.59237.63237.63-1.01%8,431,694
Nov 12, 2024241.29241.66239.39240.05240.05-0.86%10,145,510
Nov 11, 2024242.73242.73241.06242.14242.14-2.35%11,653,848
Nov 8, 2024249.07249.35247.78247.96247.96-0.68%6,267,916
Nov 7, 2024248.29250.24248.12249.65249.651.61%8,821,445
Nov 6, 2024245.64247.35244.95245.70245.70-3.04%14,600,217
Nov 5, 2024253.78253.99252.41253.40253.400.23%6,029,884
Nov 4, 2024253.32253.58252.27252.83252.830.14%4,581,435
Nov 1, 2024254.33254.86252.44252.47252.47-0.41%6,473,012
Oct 31, 2024255.52255.60252.20253.51253.51-1.55%9,930,827
Oct 30, 2024256.76257.71255.91257.50257.500.55%6,386,196
Oct 29, 2024254.49256.29254.23256.09256.091.09%8,875,470
Oct 28, 2024253.01253.63252.95253.33253.33-4,029,110
Oct 25, 2024252.00253.55251.77253.32253.320.21%4,424,475
Oct 24, 2024253.27253.32251.40252.80252.800.77%5,962,188
Oct 23, 2024253.08253.18250.20250.87250.87-1.21%8,080,958
Oct 22, 2024253.06253.94252.52253.93253.931.08%5,756,321
Oct 21, 2024252.74253.14250.73251.22251.22-0.02%9,258,590
Oct 18, 2024250.00251.37249.90251.27251.271.06%7,833,614
Oct 17, 2024247.75249.06247.62248.63248.630.60%5,176,170
Oct 16, 2024247.62248.09246.36247.15247.150.50%5,431,939
Oct 15, 2024244.99246.55244.53245.92245.920.35%5,640,831
Oct 14, 2024245.16245.86244.26245.07245.07-0.16%3,922,892
Oct 11, 2024244.50245.92244.47245.47245.471.09%5,789,546
Oct 10, 2024241.77243.02241.51242.82242.820.73%4,792,690
Oct 9, 2024241.16241.84240.64241.05241.05-0.54%4,120,486
Oct 8, 2024243.79244.04240.63242.37242.37-0.74%7,669,807
Oct 7, 2024244.58244.82243.81244.17244.17-0.34%3,849,026
Oct 4, 2024245.00246.69244.05245.00245.00-0.20%5,951,628
Oct 3, 2024244.72245.91243.69245.49245.49-0.07%5,674,503
Oct 2, 2024245.61246.07243.99245.66245.660.02%6,798,783
Oct 1, 2024245.20246.98245.06245.61245.611.05%10,605,494
Sep 30, 2024243.97244.08242.50243.06243.06-0.80%6,919,352
Sep 27, 2024246.31246.75244.19245.02245.02-0.79%8,329,633
Sep 26, 2024246.44247.37245.19246.98246.980.51%7,041,063
Sep 25, 2024246.19246.47244.79245.73245.73-0.14%7,393,448
Sep 24, 2024243.39246.19243.15246.07246.071.40%8,386,348
Sep 23, 2024242.97243.46242.59242.68242.680.19%5,426,166
Sep 20, 2024241.11242.63240.47242.21242.211.27%7,737,416
Sep 19, 2024238.24239.52237.39239.17239.171.55%6,108,226
Sep 18, 2024238.19240.29235.30235.51235.51-0.77%11,081,114
Sep 17, 2024238.08238.60236.61237.34237.34-0.55%5,257,119
Sep 16, 2024238.73239.28238.05238.66238.66-0.01%4,713,541
Sep 13, 2024238.13238.98237.76238.68238.680.99%7,455,078
Sep 12, 2024234.63236.45234.42236.33236.331.76%9,944,986
Sep 11, 2024231.72232.87231.09232.25232.25-0.16%4,637,312
Sep 10, 2024232.39232.74231.12232.62232.620.44%4,378,349
Sep 9, 2024231.26231.62230.39231.60231.600.42%3,548,806
Sep 6, 2024231.83232.76229.62230.63230.63-0.74%6,315,824
Sep 5, 2024232.72232.89231.33232.35232.350.83%4,838,112
Sep 4, 2024229.79231.06229.38230.43230.430.06%4,628,694
Sep 3, 2024230.38230.54228.52230.29230.29-0.43%6,417,918
Aug 30, 2024232.53232.86230.55231.29231.29-0.71%5,742,963
Aug 29, 2024231.95233.61231.92232.95232.950.52%5,524,161
Aug 28, 2024232.00232.02230.73231.75231.75-0.70%4,961,482
Aug 27, 2024231.69233.47231.57233.39233.390.27%4,435,606
Aug 26, 2024233.45233.50232.06232.76232.760.32%3,151,384
Aug 23, 2024231.04232.73230.52232.02232.021.16%5,418,171
Aug 22, 2024230.35230.38228.26229.37229.37-1.20%5,765,369
Aug 21, 2024231.69232.87230.48232.15232.15-0.13%5,337,388
Aug 20, 2024233.71234.01231.13232.46232.460.37%9,073,611
Aug 19, 2024230.15231.78229.74231.61231.61-0.16%5,164,817
Aug 16, 2024229.99232.02229.01231.99231.992.24%11,924,536
Aug 15, 2024226.51227.50225.12226.91226.910.31%5,273,310
Aug 14, 2024226.55227.48225.35226.20226.20-0.82%5,462,495
Aug 13, 2024228.07228.87227.59228.06228.06-0.15%6,740,238
Aug 12, 2024226.14228.54225.97228.41228.411.71%5,561,259
Aug 9, 2024224.82225.28223.82224.56224.560.25%4,441,017
Aug 8, 2024222.73224.25222.52224.01224.011.57%6,327,054
Aug 7, 2024221.94222.31220.35220.55220.55-0.07%5,287,817
Aug 6, 2024221.50222.14220.11220.70220.70-0.80%14,362,267
Aug 5, 2024220.56223.10220.24222.48222.48-1.27%8,939,011
Aug 2, 2024227.95228.76222.87225.34225.34-0.19%11,109,387
Aug 1, 2024226.74227.57225.05225.77225.77-0.34%7,217,224
Jul 31, 2024223.73226.60223.64226.55226.551.81%7,316,552
Jul 30, 2024221.41222.92220.36222.52222.521.00%4,939,531
Jul 29, 2024221.26221.55219.05220.32220.32-0.14%4,665,057
Jul 26, 2024219.96221.04219.70220.63220.631.05%6,328,784
Jul 25, 2024219.02219.26217.52218.33218.33-1.56%9,777,054
Jul 24, 2024223.47224.88221.74221.80221.80-0.35%6,838,783
Jul 23, 2024222.34222.75221.86222.58222.580.35%4,435,700
Jul 22, 2024221.58221.92220.40221.80221.800.03%5,334,060
Jul 19, 2024221.52222.68221.41221.73221.73-1.79%8,665,956
Jul 18, 2024227.71228.32225.57225.78225.78-0.64%5,485,459
Jul 17, 2024228.79229.65226.67227.23227.23-0.46%8,620,511
Jul 16, 2024225.45228.29225.30228.29228.291.99%11,070,663
Jul 15, 2024223.39225.59223.02223.83223.830.32%5,719,339
Jul 12, 2024222.03223.62221.86223.11223.11-0.06%5,179,297