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
2022-12-30 169.26 169.90 168.80 169.64 2.9M
2022-12-29 168.54 169.35 168.52 168.85 3.3M
2022-12-28 168.05 168.34 167.10 167.91 3.7M
2022-12-27 167.89 170.61 167.80 168.67 6.9M
2022-12-23 166.88 167.80 166.66 167.26 2.9M
2022-12-22 167.76 167.76 166.06 166.76 5.7M
2022-12-21 169.04 169.71 168.68 168.80 4.0M
2022-12-20 168.10 169.53 168.03 169.08 7.8M
2022-12-19 166.71 167.11 165.99 166.32 3.9M
2022-12-16 166.02 166.98 165.84 166.79 5.4M
2022-12-15 165.73 166.21 165.10 165.35 8.4M
2022-12-14 168.43 168.81 167.14 168.10 5.6M
2022-12-13 169.21 169.79 168.02 168.51 6.8M
2022-12-12 166.44 166.60 165.43 165.68 3.5M
2022-12-09 167.26 168.09 166.60 167.06 5.4M
2022-12-08 166.58 167.05 166.07 166.47 3.2M
2022-12-07 165.47 166.64 165.32 166.33 4.6M
2022-12-06 165.20 165.54 164.45 164.84 3.6M
2022-12-05 166.55 166.72 164.32 164.39 5.4M
2022-12-02 166.18 167.47 165.76 167.26 5.2M
2022-12-01 167.48 167.95 166.98 167.84 8.6M
2022-11-30 163.69 164.81 162.40 164.81 4.9M
2022-11-29 162.70 163.63 162.60 162.73 2.6M
2022-11-28 162.93 163.06 161.91 161.93 4.1M
2022-11-25 162.85 163.43 162.77 163.22 1.4M
2022-11-23 161.69 163.24 161.56 163.08 4.2M
2022-11-22 162.30 162.60 161.72 162.07 3.2M
2022-11-21 162.44 162.50 161.28 161.88 4.8M
2022-11-18 163.38 163.69 162.68 162.79 4.3M
2022-11-17 163.79 164.11 163.40 163.92 4.6M
2022-11-16 165.41 165.71 164.83 165.12 3.6M
2022-11-15 165.27 166.23 164.56 165.50 9.9M
2022-11-14 164.20 165.24 164.15 164.92 6.2M
2022-11-11 163.91 164.58 163.42 164.56 4.6M
2022-11-10 162.01 163.51 161.66 163.48 9.9M
2022-11-09 159.36 160.35 158.45 158.65 6.0M
2022-11-08 155.99 159.87 155.98 159.45 11.3M
2022-11-07 156.22 156.57 155.81 155.85 4.4M
2022-11-04 154.95 156.60 154.66 156.47 7.7M
2022-11-03 150.70 151.96 150.57 151.81 5.4M
2022-11-02 154.16 155.42 152.26 152.39 7.2M
2022-11-01 153.82 153.98 152.87 153.46 4.6M
2022-10-31 152.16 152.87 151.89 151.91 6.1M
2022-10-28 152.96 153.54 152.50 153.16 4.6M
2022-10-27 154.71 155.09 154.22 154.74 3.7M
2022-10-26 154.78 155.73 154.78 154.98 4.5M
2022-10-25 153.96 154.79 153.83 154.00 3.4M
2022-10-24 153.45 154.06 153.06 153.65 4.7M
2022-10-21 151.98 154.31 151.83 154.15 6.9M
2022-10-20 151.92 153.23 151.27 151.45 5.0M
2022-10-19 152.09 152.49 151.54 151.69 8.3M
2022-10-18 154.08 154.24 153.24 153.75 4.5M
2022-10-17 154.92 155.33 153.33 153.42 4.3M
2022-10-14 154.02 154.20 152.72 152.98 5.5M
2022-10-13 153.48 155.73 152.92 154.91 7.1M
2022-10-12 155.51 156.29 155.26 155.99 4.0M
2022-10-11 155.49 156.81 154.92 155.16 5.3M
2022-10-10 155.94 156.35 155.12 155.48 6.1M
2022-10-07 158.46 158.98 157.68 157.88 5.0M
2022-10-06 159.41 159.94 158.95 159.63 5.7M
2022-10-05 159.32 160.08 158.38 159.81 5.3M
2022-10-04 159.18 161.08 158.92 160.70 8.0M
2022-10-03 155.44 158.48 155.23 158.43 10.4M
2022-09-30 154.94 156.05 154.57 154.67 6.8M
2022-09-29 154.14 155.03 153.16 154.66 6.3M
2022-09-28 153.20 154.88 152.93 154.69 9.0M
2022-09-27 152.25 152.73 151.50 151.54 7.2M
2022-09-26 153.22 153.51 151.03 151.23 8.2M
2022-09-23 153.90 154.00 152.64 153.01 9.6M
2022-09-22 156.26 156.48 155.31 155.70 6.0M
2022-09-21 155.97 157.25 154.01 155.79 7.8M
2022-09-20 155.03 155.23 154.59 155.07 5.9M
2022-09-19 154.87 156.04 154.82 155.96 5.6M
2022-09-16 154.66 156.56 154.34 155.84 7.1M
2022-09-15 156.76 157.49 154.62 154.98 13.2M
2022-09-14 158.68 158.98 157.73 157.93 6.1M
2022-09-13 158.47 159.27 158.39 158.54 6.5M
2022-09-12 161.04 161.62 160.55 160.63 4.5M
2022-09-09 159.72 160.24 159.41 159.82 3.9M
2022-09-08 159.54 159.86 158.71 158.98 4.6M
2022-09-07 158.15 160.15 158.08 159.94 4.0M
2022-09-06 159.17 159.46 158.32 158.33 4.9M
2022-09-02 159.35 160.06 159.14 159.26 5.2M
2022-09-01 158.17 158.39 157.32 157.87 7.4M
2022-08-31 159.50 160.58 159.26 159.27 5.4M
2022-08-30 161.27 161.43 160.34 160.51 4.9M
2022-08-29 161.88 162.62 161.70 161.86 4.7M
2022-08-26 163.12 163.61 161.55 161.76 6.7M
2022-08-25 163.97 163.99 163.24 163.75 2.9M
2022-08-24 162.44 163.61 162.37 163.25 3.2M
2022-08-23 161.96 163.43 161.91 162.77 4.4M
2022-08-22 161.66 162.12 161.36 161.64 4.5M
2022-08-19 163.65 163.74 162.62 162.72 8.2M
2022-08-18 164.60 164.91 163.55 163.92 3.6M
2022-08-17 165.21 165.23 163.95 164.35 5.6M
2022-08-16 165.31 165.72 165.18 165.42 4.3M
2022-08-15 165.99 166.25 165.44 165.71 5.2M
2022-08-12 167.17 167.94 166.83 167.87 5.2M
2022-08-11 167.16 167.66 166.31 166.34 4.4M
2022-08-10 167.39 167.98 166.62 166.78 4.1M
2022-08-09 167.48 167.80 166.82 167.20 3.2M
2022-08-08 166.03 166.81 165.93 166.69 3.5M
2022-08-05 164.99 165.84 164.87 165.29 6.0M
2022-08-04 165.53 167.31 165.34 167.17 5.5M
2022-08-03 164.77 164.91 163.48 164.45 4.4M
2022-08-02 165.66 166.46 164.02 164.05 5.7M
2022-08-01 164.98 165.41 164.41 165.03 4.7M
2022-07-29 163.89 164.69 163.28 164.10 7.5M
2022-07-28 163.31 163.76 162.88 163.64 5.6M
2022-07-27 160.02 162.21 159.51 161.67 5.8M
2022-07-26 160.23 160.50 159.79 160.04 2.7M
2022-07-25 160.64 160.70 159.81 160.23 3.7M
2022-07-22 160.55 162.13 160.35 160.67 5.7M
2022-07-21 158.31 160.31 158.27 160.27 5.9M
2022-07-20 159.71 159.82 158.03 158.04 4.8M
2022-07-19 159.47 159.87 159.33 159.54 3.8M
2022-07-18 160.08 160.43 159.05 159.16 5.8M
2022-07-15 159.01 159.25 158.35 159.01 6.8M
2022-07-14 159.02 159.83 158.22 159.33 12.2M
2022-07-13 160.10 162.71 160.06 161.60 8.5M
2022-07-12 161.22 161.62 160.72 160.83 5.4M
2022-07-11 161.93 162.44 161.38 161.43 4.3M
2022-07-08 162.35 163.38 161.84 162.30 4.6M
2022-07-07 162.43 163.04 162.06 162.23 4.6M
2022-07-06 164.32 164.57 161.47 162.14 11.9M
2022-07-05 167.18 167.33 164.41 164.75 14.0M
2022-07-01 167.14 168.68 166.96 168.32 11.4M
2022-06-30 169.51 169.96 168.24 168.46 9.1M
2022-06-29 170.58 170.70 169.17 169.49 4.8M
2022-06-28 170.07 170.21 169.51 169.62 3.0M
2022-06-27 170.60 170.67 169.75 169.90 5.7M
2022-06-24 170.24 170.74 169.85 170.09 6.1M
2022-06-23 171.39 172.13 169.90 170.26 6.5M
2022-06-22 171.61 172.30 171.10 171.31 6.6M
2022-06-21 171.06 171.91 170.47 170.63 5.6M
2022-06-17 172.15 172.30 170.97 171.27 7.4M
2022-06-16 170.56 172.77 170.17 172.69 8.8M
2022-06-15 170.40 171.84 169.08 170.77 9.0M
2022-06-14 169.61 169.73 168.30 168.57 7.3M
2022-06-13 171.18 171.34 169.61 169.93 13.3M
2022-06-10 170.89 174.94 170.46 174.54 16.9M
2022-06-09 172.45 172.59 171.58 172.23 4.7M
2022-06-08 172.89 173.45 172.67 172.78 5.1M
2022-06-07 172.11 173.05 171.99 172.94 3.9M
2022-06-06 172.81 172.89 171.65 171.82 3.8M
2022-06-03 173.53 173.97 172.25 172.58 5.5M
2022-06-02 173.66 174.45 173.49 174.35 5.6M
2022-06-01 172.21 172.53 171.39 172.23 6.9M
2022-05-31 172.71 173.07 171.08 171.14 6.2M
2022-05-27 173.49 173.52 172.64 172.85 3.8M
2022-05-26 172.13 172.93 171.76 172.76 6.5M
2022-05-25 172.79 173.16 171.73 173.08 4.6M
2022-05-24 173.47 174.41 173.35 174.13 6.8M
2022-05-23 173.13 173.38 172.28 172.83 5.5M
2022-05-20 171.71 172.24 170.89 172.03 6.6M
2022-05-19 171.55 172.52 170.89 171.91 10.6M
2022-05-18 169.01 170.21 168.81 169.42 7.5M
2022-05-17 170.44 170.53 169.14 169.33 6.4M
2022-05-16 168.43 170.43 168.34 170.40 7.3M
2022-05-13 168.31 169.62 168.01 168.79 13.0M
2022-05-12 172.07 172.40 169.90 170.17 11.6M
2022-05-11 172.51 173.32 172.20 172.82 9.2M
2022-05-10 173.80 173.96 171.20 171.42 11.0M
2022-05-09 174.27 174.27 172.79 172.88 10.7M
2022-05-06 175.39 176.56 174.86 175.42 7.6M
2022-05-05 177.56 177.61 174.66 175.13 12.8M
2022-05-04 174.32 176.35 173.67 175.80 10.5M
2022-05-03 173.89 175.21 173.85 174.09 7.2M
2022-05-02 173.61 174.65 172.98 173.63 14.3M
2022-04-29 178.07 178.62 176.71 176.91 7.7M
2022-04-28 175.92 176.97 175.69 176.93 6.4M
2022-04-27 176.46 176.64 175.50 175.98 8.9M
2022-04-26 177.95 178.30 176.92 177.32 9.0M
2022-04-25 177.17 177.51 176.48 177.05 13.1M
2022-04-22 180.72 181.61 179.74 180.29 9.1M
2022-04-21 181.77 182.32 180.78 182.06 9.6M
2022-04-20 181.59 182.72 181.35 182.71 7.0M
2022-04-19 183.19 183.65 181.33 181.82 12.6M
2022-04-18 185.95 186.10 184.39 184.61 8.9M
2022-04-14 184.28 184.41 182.88 184.04 11.6M
2022-04-13 184.50 184.94 184.13 184.65 8.7M
2022-04-12 184.04 184.64 182.96 183.77 12.0M
2022-04-11 183.17 183.33 181.11 182.37 10.1M
2022-04-08 180.52 181.82 180.52 181.47 10.7M
2022-04-07 179.87 180.88 179.80 180.34 10.1M
2022-04-06 179.78 180.31 178.70 179.66 8.9M
2022-04-05 180.91 181.49 178.93 179.24 10.8M
2022-04-04 180.24 180.81 179.58 180.37 7.1M
2022-04-01 179.55 180.46 178.98 179.50 13.0M
2022-03-31 180.91 181.96 180.56 180.65 9.8M
2022-03-30 179.76 180.92 179.68 180.58 8.4M
2022-03-29 177.02 179.33 176.69 179.14 10.5M
2022-03-28 180.38 181.33 178.85 179.06 9.5M
2022-03-25 181.81 183.13 181.35 182.38 7.9M
2022-03-24 182.35 183.51 181.77 183.13 11.0M
2022-03-23 180.29 181.89 179.76 181.81 12.6M
2022-03-22 179.60 179.71 178.32 179.36 9.6M
2022-03-21 179.33 181.29 179.32 180.67 10.6M
2022-03-18 179.93 180.93 179.04 179.30 14.0M
2022-03-17 181.16 182.03 180.65 180.89 11.0M
2022-03-16 179.13 180.12 176.87 180.01 17.5M
2022-03-15 179.10 180.27 178.01 178.89 17.0M
2022-03-14 183.03 183.29 181.95 182.30 13.2M
2022-03-11 183.74 185.78 183.44 185.09 14.8M
2022-03-10 186.88 187.38 184.99 186.40 18.5M
2022-03-09 186.04 187.23 184.76 185.82 26.8M
2022-03-08 188.35 193.30 188.26 191.51 47.3M
2022-03-07 184.45 186.64 184.22 186.41 28.0M
2022-03-04 182.11 183.98 181.36 183.68 22.4M
2022-03-03 179.96 181.30 179.50 180.80 15.2M
2022-03-02 180.13 180.71 178.79 179.73 19.7M
2022-03-01 179.05 181.76 179.03 181.62 21.9M
2022-02-28 178.86 178.99 176.50 178.38 16.1M
2022-02-25 176.42 176.79 175.79 176.55 11.5M
2022-02-24 182.59 182.60 175.27 177.14 32.7M
2022-02-23 177.39 178.39 177.36 178.29 11.8M
2022-02-22 177.67 178.07 176.82 177.49 15.0M
2022-02-18 177.07 177.25 176.51 177.12 13.1M
2022-02-17 176.70 177.53 176.39 177.25 18.6M
2022-02-16 173.49 174.86 173.48 174.86 12.8M
2022-02-15 173.10 173.34 172.39 173.08 12.6M
2022-02-14 173.78 175.00 173.68 174.74 13.7M
2022-02-11 170.75 174.20 170.71 173.81 25.7M
2022-02-10 170.52 171.99 170.46 170.56 10.7M
2022-02-09 170.68 171.42 170.55 171.21 8.0M
2022-02-08 170.10 170.78 169.95 170.63 5.8M
2022-02-07 169.45 170.30 169.19 170.11 7.8M
2022-02-04 168.04 169.10 167.99 168.86 9.6M
2022-02-03 168.31 168.82 167.03 168.60 10.7M
2022-02-02 168.34 169.12 168.16 168.84 9.1M
2022-02-01 168.57 168.85 167.87 168.23 9.8M
2022-01-31 167.79 168.14 167.46 168.09 8.5M
2022-01-28 166.56 167.46 166.37 167.10 9.8M
2022-01-27 168.02 169.09 167.33 167.60 15.9M
2022-01-26 171.39 171.73 169.48 169.79 17.8M
2022-01-25 171.95 173.15 171.78 172.58 17.4M
2022-01-24 171.78 172.14 170.85 172.03 15.7M
2022-01-21 172.04 172.12 170.74 171.09 11.0M
2022-01-20 172.31 172.60 171.59 171.65 9.6M
2022-01-19 170.39 172.19 170.20 172.08 15.8M
2022-01-18 169.64 170.01 169.09 169.39 9.3M
2022-01-14 170.22 170.56 169.48 169.67 7.9M
2022-01-13 170.09 170.22 169.27 170.16 7.0M
2022-01-12 170.19 170.75 170.01 170.74 6.3M
2022-01-11 168.44 170.31 168.37 170.29 8.4M
2022-01-10 167.36 168.30 167.31 168.26 7.0M
2022-01-07 167.37 168.01 166.86 167.75 8.2M
2022-01-06 167.16 167.75 166.86 166.99 10.9M
2022-01-05 170.62 170.93 168.90 169.06 8.7M
2022-01-04 168.90 169.72 168.73 169.57 7.0M
2022-01-03 168.86 169.01 168.00 168.33 9.0M