SPDR® Gold Shares

GLD
🏛️ usa →
346.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 170.53 171.04 170.04 170.96 7.0M
2021-12-30 168.43 169.81 168.37 169.80 5.4M
2021-12-29 167.36 168.69 167.28 168.59 5.9M
2021-12-28 169.33 169.65 168.62 168.64 4.5M
2021-12-27 168.96 169.42 168.78 169.37 4.8M
2021-12-23 168.69 169.16 168.01 168.97 4.6M
2021-12-22 167.58 168.64 167.11 168.59 4.7M
2021-12-21 167.69 167.78 166.74 167.02 4.5M
2021-12-20 167.88 168.00 167.06 167.09 7.0M
2021-12-17 168.73 169.13 167.78 167.80 9.9M
2021-12-16 167.01 168.18 166.94 168.16 11.2M
2021-12-15 165.27 166.40 163.80 166.15 14.2M
2021-12-14 165.34 166.14 165.16 165.44 8.6M
2021-12-13 166.90 167.26 166.67 167.00 6.6M
2021-12-10 166.72 166.92 166.18 166.58 6.5M
2021-12-09 166.54 166.58 165.65 165.88 4.9M
2021-12-08 166.51 166.96 166.28 166.90 4.3M
2021-12-07 166.20 167.08 166.18 166.81 4.9M
2021-12-06 166.14 166.80 165.93 166.22 4.8M
2021-12-03 165.49 166.93 165.00 166.63 9.5M
2021-12-02 165.89 165.94 164.63 165.24 9.6M
2021-12-01 166.84 167.47 166.06 166.16 7.8M
2021-11-30 167.77 169.01 165.37 165.50 12.9M
2021-11-29 166.84 167.26 166.38 166.62 7.4M
2021-11-26 168.60 168.64 166.37 166.85 9.6M
2021-11-24 166.58 167.44 166.32 167.12 5.4M
2021-11-23 167.28 167.60 166.53 167.28 8.1M
2021-11-22 169.90 170.44 168.42 168.74 13.1M
2021-11-19 173.69 174.10 172.24 172.61 8.8M
2021-11-18 173.96 174.36 173.53 173.94 6.3M
2021-11-17 174.24 174.61 173.89 174.50 6.5M
2021-11-16 173.97 174.48 172.86 172.92 8.7M
2021-11-15 174.10 174.59 173.69 174.18 5.6M
2021-11-12 173.51 174.67 173.40 174.45 7.9M
2021-11-11 173.98 174.27 173.74 174.12 6.0M
2021-11-10 173.67 174.65 172.11 173.15 11.5M
2021-11-09 170.73 171.31 170.12 171.29 5.8M
2021-11-08 170.43 170.70 170.06 170.45 5.0M
2021-11-05 168.42 169.94 167.85 169.84 9.4M
2021-11-04 167.51 168.14 167.37 167.65 6.7M
2021-11-03 165.34 165.95 164.38 165.77 9.1M
2021-11-02 167.43 167.63 166.96 167.16 3.8M
2021-11-01 167.38 167.84 166.91 167.52 5.0M
2021-10-29 166.29 166.73 165.64 166.65 7.5M
2021-10-28 168.98 169.25 167.53 168.08 7.0M
2021-10-27 167.73 168.20 166.86 168.12 5.8M
2021-10-26 167.88 167.91 166.63 167.68 6.7M
2021-10-25 168.66 169.21 168.53 168.93 4.9M
2021-10-22 168.67 169.54 166.67 167.77 10.7M
2021-10-21 166.70 166.94 166.24 166.75 4.4M
2021-10-20 166.21 167.11 165.93 166.90 5.0M
2021-10-19 166.50 166.50 165.20 165.45 6.6M
2021-10-18 165.42 165.59 164.81 164.92 4.0M
2021-10-15 165.39 166.09 165.10 165.33 8.7M
2021-10-14 168.19 168.22 167.71 168.00 5.1M
2021-10-13 165.28 167.92 165.28 167.59 11.1M
2021-10-12 164.57 165.44 164.31 164.66 5.5M
2021-10-11 164.04 164.58 163.91 163.92 3.8M
2021-10-08 166.32 166.42 164.14 164.23 8.5M
2021-10-07 164.02 164.85 163.96 164.16 4.8M
2021-10-06 164.23 165.06 164.15 165.03 6.1M
2021-10-05 163.94 164.85 163.49 164.59 5.6M
2021-10-04 163.69 165.54 163.47 165.36 7.7M
2021-10-01 164.27 164.96 163.89 164.59 6.7M
2021-09-30 162.66 164.95 162.34 164.22 10.6M
2021-09-29 162.35 162.74 160.97 161.32 8.4M
2021-09-28 162.73 162.82 161.73 162.05 9.3M
2021-09-27 163.85 164.36 163.51 163.64 4.9M
2021-09-24 163.00 164.00 162.74 163.30 6.9M
2021-09-23 164.10 164.20 163.27 163.51 8.5M
2021-09-22 165.89 167.15 165.03 165.42 9.8M
2021-09-21 165.81 166.63 165.49 166.04 7.2M
2021-09-20 164.29 165.28 164.07 164.94 7.6M
2021-09-17 163.86 164.32 163.40 163.77 8.4M
2021-09-16 164.38 164.44 163.23 164.03 11.8M
2021-09-15 168.13 168.36 167.45 167.83 5.6M
2021-09-14 168.22 169.16 167.48 168.82 7.9M
2021-09-13 167.45 168.22 167.40 167.74 5.5M
2021-09-10 167.81 168.08 167.15 167.18 7.4M
2021-09-09 168.17 168.28 166.83 168.03 6.6M
2021-09-08 168.02 168.08 166.70 167.29 6.6M
2021-09-07 169.56 169.78 167.63 167.71 10.0M
2021-09-03 170.59 171.55 170.15 171.06 8.4M
2021-09-02 169.50 169.63 168.82 169.25 4.6M
2021-09-01 169.94 170.00 169.16 169.70 4.8M
2021-08-31 169.23 169.92 168.75 169.69 6.3M
2021-08-30 169.66 169.84 169.09 169.35 3.8M
2021-08-27 167.58 170.19 166.87 170.19 10.0M
2021-08-26 167.21 168.21 166.83 167.67 4.4M
2021-08-25 167.88 167.92 166.74 167.48 5.6M
2021-08-24 169.04 169.27 168.52 168.65 4.5M
2021-08-23 168.82 168.91 167.96 168.73 8.2M
2021-08-20 166.80 167.14 166.36 166.70 7.2M
2021-08-19 167.24 167.29 166.16 166.61 6.9M
2021-08-18 167.24 167.51 166.26 167.10 7.7M
2021-08-17 167.29 167.73 166.56 166.97 7.1M
2021-08-16 166.73 167.39 166.59 167.22 7.8M
2021-08-13 165.02 166.46 164.89 166.39 7.5M
2021-08-12 163.65 164.10 162.93 164.04 5.2M
2021-08-11 163.15 164.17 162.68 164.00 7.4M
2021-08-10 161.39 162.11 160.68 161.77 6.9M
2021-08-09 163.01 163.30 161.26 161.72 11.5M
2021-08-06 165.84 165.93 164.55 164.64 13.5M
2021-08-05 169.37 169.44 168.20 168.86 8.0M
2021-08-04 171.28 171.40 168.99 169.53 9.8M
2021-08-03 169.42 169.83 169.21 169.49 5.4M
2021-08-02 169.30 170.25 169.10 169.61 10.8M
2021-07-30 170.72 170.99 169.38 169.82 7.4M
2021-07-29 170.70 171.52 170.67 171.17 8.1M
2021-07-28 168.26 169.38 167.72 169.29 7.9M
2021-07-27 168.73 168.91 167.93 168.44 6.3M
2021-07-26 168.58 168.86 168.08 168.16 5.2M
2021-07-23 168.50 168.88 167.95 168.56 5.8M
2021-07-22 168.49 169.19 168.06 169.09 4.8M
2021-07-21 168.33 169.00 168.14 168.76 4.6M
2021-07-20 170.51 170.80 168.92 169.39 6.5M
2021-07-19 169.51 169.91 168.89 169.61 6.7M
2021-07-16 170.65 170.95 169.28 169.41 9.5M
2021-07-15 170.89 171.30 170.34 171.07 6.5M
2021-07-14 170.91 171.04 170.28 171.04 8.8M
2021-07-13 169.51 169.90 168.93 169.22 7.0M
2021-07-12 168.70 169.16 167.64 169.00 7.3M
2021-07-09 168.84 169.62 168.66 169.21 5.0M
2021-07-08 169.82 169.86 167.91 168.65 7.2M
2021-07-07 168.72 169.23 168.19 168.76 7.1M
2021-07-06 169.27 169.65 167.54 168.12 7.9M
2021-07-02 167.35 167.72 166.40 167.29 7.9M
2021-07-01 166.65 166.88 165.50 166.20 7.4M
2021-06-30 164.57 166.10 164.29 165.63 8.0M
2021-06-29 164.34 165.28 164.01 164.83 7.5M
2021-06-28 166.68 166.91 166.36 166.58 6.5M
2021-06-25 167.45 167.53 166.29 166.59 7.5M
2021-06-24 167.00 167.23 166.01 166.04 6.9M
2021-06-23 166.97 168.03 165.97 166.14 8.5M
2021-06-22 166.35 166.92 166.01 166.25 7.2M
2021-06-21 166.52 167.22 166.00 166.95 8.4M
2021-06-18 166.14 166.72 164.87 164.93 15.7M
2021-06-17 167.02 167.62 165.44 165.85 27.2M
2021-06-16 173.91 174.47 171.03 171.11 16.9M
2021-06-15 174.78 174.92 173.34 174.05 7.6M
2021-06-14 173.16 175.06 172.95 174.71 7.7M
2021-06-11 176.33 176.57 175.48 175.74 7.8M
2021-06-10 176.70 177.85 176.48 177.74 9.9M
2021-06-09 177.38 177.80 176.78 176.98 6.3M
2021-06-08 177.23 177.54 176.37 177.32 5.9M
2021-06-07 176.96 177.90 176.63 177.87 7.7M
2021-06-04 176.65 177.57 176.61 177.16 8.4M
2021-06-03 175.83 175.83 174.66 175.27 10.2M
2021-06-02 178.34 178.78 177.97 178.77 6.6M
2021-06-01 178.76 178.85 177.19 177.90 9.1M
2021-05-28 177.46 178.43 177.24 178.38 10.0M
2021-05-27 177.39 177.82 176.81 177.71 8.0M
2021-05-26 178.37 178.61 177.04 177.64 8.5M
2021-05-25 176.15 177.95 176.04 177.95 9.0M
2021-05-24 176.15 176.59 175.87 176.35 5.6M
2021-05-21 176.58 176.86 175.15 176.04 7.7M
2021-05-20 175.32 176.46 175.11 175.96 9.8M
2021-05-19 175.14 177.00 174.35 175.16 20.7M
2021-05-18 175.18 175.21 174.46 175.04 7.3M
2021-05-17 173.30 175.00 173.28 174.70 12.0M
2021-05-14 172.05 172.70 171.82 172.69 9.7M
2021-05-13 170.35 171.27 170.23 171.13 8.1M
2021-05-12 171.43 171.84 170.35 170.43 12.7M
2021-05-11 170.56 172.17 170.27 172.14 8.3M
2021-05-10 172.74 172.84 171.78 172.11 8.3M
2021-05-07 171.53 172.55 171.00 171.59 14.7M
2021-05-06 167.95 170.29 167.92 170.06 13.6M
2021-05-05 166.63 167.31 166.61 167.27 5.9M
2021-05-04 167.69 168.55 165.50 166.58 10.3M
2021-05-03 167.61 168.43 167.41 167.81 9.0M
2021-04-30 165.86 166.00 165.24 165.66 6.2M
2021-04-29 165.58 166.26 164.47 166.22 9.1M
2021-04-28 165.75 166.96 165.49 166.91 6.9M
2021-04-27 166.92 167.15 166.28 166.42 5.4M
2021-04-26 166.63 166.87 166.05 166.84 4.8M
2021-04-23 167.37 167.53 165.78 166.40 7.1M
2021-04-22 167.11 167.53 166.49 167.04 7.7M
2021-04-21 167.18 168.39 167.15 168.13 8.4M
2021-04-20 165.65 166.81 165.62 166.48 6.5M
2021-04-19 165.91 166.44 165.72 165.89 5.7M
2021-04-16 166.24 166.81 165.94 166.35 10.1M
2021-04-15 164.07 165.79 164.03 165.35 8.3M
2021-04-14 162.77 163.05 162.30 162.72 6.3M
2021-04-13 163.18 163.85 163.03 163.43 7.0M
2021-04-12 162.73 162.80 161.81 162.28 4.9M
2021-04-09 162.75 163.66 162.48 163.27 6.7M
2021-04-08 164.17 164.77 164.14 164.51 6.6M
2021-04-07 162.82 163.31 162.50 162.76 5.4M
2021-04-06 162.79 163.53 162.75 163.22 6.8M
2021-04-05 161.52 162.40 161.36 161.92 6.2M
2021-04-01 161.56 162.11 161.28 161.98 7.1M
2021-03-31 158.06 160.68 158.05 159.96 10.6M
2021-03-30 157.94 158.20 157.55 157.57 8.4M
2021-03-29 161.46 161.52 159.83 160.31 8.4M
2021-03-26 161.71 162.73 161.65 162.24 6.2M
2021-03-25 163.06 163.58 161.32 161.78 8.4M
2021-03-24 162.21 162.89 161.94 162.37 6.2M
2021-03-23 162.45 162.49 161.59 161.81 6.0M
2021-03-22 162.27 163.13 162.16 163.00 5.2M
2021-03-19 162.56 163.43 162.43 163.24 6.9M
2021-03-18 161.15 162.82 161.11 162.56 8.7M
2021-03-17 162.27 164.15 161.48 163.51 12.6M
2021-03-16 162.36 163.20 161.81 162.35 7.5M
2021-03-15 162.31 162.55 161.43 162.20 8.1M
2021-03-12 159.54 161.69 159.35 161.49 8.6M
2021-03-11 161.47 161.98 161.12 161.52 6.7M
2021-03-10 161.06 161.78 160.66 161.66 8.0M
2021-03-09 160.75 161.25 160.42 160.84 10.4M
2021-03-08 158.58 158.74 157.13 157.49 12.1M
2021-03-05 159.66 159.82 158.55 159.14 12.8M
2021-03-04 160.60 161.46 158.43 159.04 13.9M
2021-03-03 160.61 161.69 159.49 160.62 13.1M
2021-03-02 161.93 162.93 161.22 162.41 11.4M
2021-03-01 163.03 163.35 161.16 161.53 13.8M
2021-02-26 165.00 165.10 160.95 161.81 23.7M
2021-02-25 166.92 167.66 165.45 165.82 16.4M
2021-02-24 167.65 169.14 167.15 169.00 8.9M
2021-02-23 169.48 169.74 168.28 169.12 8.6M
2021-02-22 168.54 169.89 168.30 169.51 10.1M
2021-02-19 166.76 167.94 166.60 167.01 8.3M
2021-02-18 166.98 167.30 165.73 166.32 7.5M
2021-02-17 166.92 167.34 165.85 166.33 11.4M
2021-02-16 168.14 170.07 167.73 168.24 14.8M
2021-02-12 170.29 171.65 169.88 170.69 6.0M
2021-02-11 172.70 172.87 170.71 171.21 6.0M
2021-02-10 173.15 173.22 172.01 172.71 6.1M
2021-02-09 172.57 173.03 171.75 172.08 5.1M
2021-02-08 171.98 172.40 171.49 171.52 6.9M
2021-02-05 168.99 170.18 168.67 169.81 6.5M
2021-02-04 168.29 168.40 167.34 168.15 13.7M
2021-02-03 172.36 172.59 171.50 171.85 4.7M
2021-02-02 172.49 172.53 171.51 172.11 7.2M
2021-02-01 175.02 175.26 174.06 174.23 9.1M
2021-01-29 174.87 175.16 172.61 172.61 11.3M
2021-01-28 174.28 174.73 172.04 172.68 9.4M
2021-01-27 172.93 173.52 171.66 172.52 9.0M
2021-01-26 173.98 174.26 173.42 173.62 4.7M
2021-01-25 174.82 174.96 173.19 174.05 5.9M
2021-01-22 172.89 174.29 172.35 173.90 7.3M
2021-01-21 175.11 175.51 174.51 175.28 7.3M
2021-01-20 174.37 175.47 173.82 175.39 9.5M
2021-01-19 172.71 172.85 171.92 172.58 7.5M
2021-01-15 172.84 173.07 170.98 171.13 16.2M
2021-01-14 173.44 174.22 172.66 173.28 13.5M
2021-01-13 173.68 174.46 173.05 173.37 14.1M
2021-01-12 173.13 174.18 172.32 174.12 9.8M
2021-01-11 172.14 173.68 172.03 173.00 8.6M
2021-01-08 176.83 176.99 171.48 173.34 24.7M
2021-01-07 179.69 179.92 178.84 179.48 7.1M
2021-01-06 181.49 181.58 178.24 179.90 18.5M
2021-01-05 182.87 183.21 181.82 182.87 12.7M
2021-01-04 181.97 182.40 180.96 182.33 14.3M