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
2023-12-29 190.99 191.64 190.74 191.17 4.6M
2023-12-28 192.34 192.89 191.44 191.47 6.2M
2023-12-27 191.77 193.18 191.54 192.59 5.8M
2023-12-26 190.97 191.74 190.40 191.72 4.5M
2023-12-22 191.60 191.88 190.07 190.27 7.2M
2023-12-21 189.21 189.62 188.75 189.43 4.6M
2023-12-20 188.69 188.96 188.09 188.10 6.0M
2023-12-19 188.23 189.72 188.13 189.13 6.0M
2023-12-18 187.50 188.49 187.24 187.85 5.4M
2023-12-15 188.52 188.96 186.82 187.00 8.3M
2023-12-14 188.86 189.82 188.08 188.73 9.1M
2023-12-13 183.82 187.66 183.38 187.63 10.6M
2023-12-12 183.84 183.98 183.26 183.49 5.1M
2023-12-11 184.50 184.53 183.15 183.59 8.5M
2023-12-08 185.93 186.78 184.90 185.64 7.9M
2023-12-07 188.45 188.59 187.26 188.15 5.8M
2023-12-06 188.32 188.46 187.50 187.84 5.8M
2023-12-05 187.55 187.88 186.30 187.15 7.0M
2023-12-04 189.60 190.38 187.26 187.86 18.5M
2023-12-01 188.81 192.40 188.69 192.01 16.7M
2023-11-30 188.89 189.24 188.28 188.75 7.6M
2023-11-29 189.16 189.99 189.02 189.54 8.4M
2023-11-28 187.90 189.40 187.52 189.26 10.9M
2023-11-27 186.56 186.80 185.93 186.77 6.3M
2023-11-24 185.47 185.75 185.16 185.52 2.4M
2023-11-22 185.47 185.72 184.27 184.56 4.3M
2023-11-21 185.57 186.12 185.07 185.35 7.3M
2023-11-20 182.32 183.48 182.23 183.37 5.4M
2023-11-17 183.96 184.13 183.45 183.67 4.9M
2023-11-16 182.85 184.32 182.80 183.69 8.3M
2023-11-15 182.03 182.18 181.31 181.64 4.9M
2023-11-14 181.70 182.75 181.62 182.12 6.8M
2023-11-13 179.40 180.73 179.11 180.51 5.4M
2023-11-10 180.51 180.59 179.25 179.51 7.6M
2023-11-09 180.98 182.28 180.89 181.49 6.5M
2023-11-08 182.01 182.07 180.57 180.77 6.7M
2023-11-07 182.25 182.65 181.75 182.59 6.8M
2023-11-06 184.14 184.23 183.34 183.35 8.3M
2023-11-03 184.48 185.47 184.35 184.79 8.5M
2023-11-02 184.13 184.28 183.50 184.12 7.3M
2023-11-01 183.91 185.00 182.67 183.51 9.0M
2023-10-31 185.08 186.21 183.50 184.09 10.1M
2023-10-30 185.54 185.70 184.73 185.10 8.8M
2023-10-27 183.76 186.36 183.47 186.15 14.1M
2023-10-26 183.40 184.49 182.87 184.01 7.7M
2023-10-25 183.42 184.30 182.04 183.72 10.1M
2023-10-24 182.07 183.40 181.68 182.95 6.6M
2023-10-23 183.51 183.56 182.71 182.97 9.5M
2023-10-20 183.43 185.23 183.09 183.59 12.8M
2023-10-19 181.04 183.43 180.82 183.09 13.4M
2023-10-18 180.89 182.02 179.75 180.87 13.9M
2023-10-17 178.37 179.13 177.98 178.29 8.2M
2023-10-16 177.84 178.33 177.54 177.96 8.4M
2023-10-13 176.89 179.10 176.72 178.83 18.8M
2023-10-12 174.06 174.23 173.24 173.26 5.9M
2023-10-11 173.60 174.13 173.26 173.79 7.1M
2023-10-10 172.08 172.80 171.90 172.53 5.8M
2023-10-09 171.18 172.86 171.08 172.82 10.2M
2023-10-06 169.17 170.23 168.50 169.70 9.9M
2023-10-05 168.74 169.00 168.30 168.83 7.0M
2023-10-04 169.21 169.41 168.50 169.14 10.0M
2023-10-03 169.14 170.08 168.75 169.16 11.5M
2023-10-02 170.23 170.46 169.50 169.65 12.7M
2023-09-29 173.92 174.03 171.27 171.45 10.4M
2023-09-28 173.91 174.14 172.32 173.23 10.1M
2023-09-27 175.27 175.32 173.70 174.10 10.9M
2023-09-26 176.83 177.14 176.16 176.28 7.2M
2023-09-25 178.41 178.71 177.64 177.70 5.6M
2023-09-22 178.65 178.95 178.51 178.62 3.6M
2023-09-21 177.86 178.49 177.69 178.05 7.6M
2023-09-20 179.34 180.66 179.32 179.35 9.3M
2023-09-19 179.54 179.65 179.03 179.22 4.2M
2023-09-18 178.82 179.41 178.38 179.39 5.0M
2023-09-15 178.55 179.11 178.34 178.34 5.6M
2023-09-14 176.50 177.39 176.36 177.17 6.2M
2023-09-13 177.53 177.75 177.04 177.08 3.9M
2023-09-12 177.11 177.70 177.05 177.49 4.4M
2023-09-11 178.97 179.07 178.26 178.41 3.7M
2023-09-08 178.36 179.05 177.90 178.08 3.3M
2023-09-07 178.31 178.37 177.90 178.02 3.3M
2023-09-06 178.33 179.01 177.70 177.83 6.4M
2023-09-05 179.33 179.44 178.64 178.64 7.1M
2023-09-01 180.80 181.12 179.51 180.11 5.0M
2023-08-31 180.37 180.49 179.94 180.02 4.8M
2023-08-30 180.58 180.88 180.29 180.32 6.6M
2023-08-29 178.03 179.88 177.90 179.87 7.6M
2023-08-28 177.65 178.73 177.51 178.13 4.7M
2023-08-25 177.58 178.38 176.63 177.62 6.1M
2023-08-24 177.66 178.49 177.41 177.85 5.5M
2023-08-23 177.32 178.22 177.07 177.89 7.9M
2023-08-22 175.83 176.25 175.31 176.10 5.9M
2023-08-21 175.90 175.94 174.96 175.81 4.2M
2023-08-18 175.83 176.06 175.10 175.33 6.3M
2023-08-17 176.53 176.56 174.93 175.30 7.9M
2023-08-16 176.62 176.95 175.56 175.57 6.6M
2023-08-15 176.75 177.43 176.33 176.59 7.6M
2023-08-14 176.86 177.58 176.58 177.06 9.6M
2023-08-11 177.70 178.36 177.49 177.60 5.3M
2023-08-10 178.22 178.70 177.54 177.60 5.9M
2023-08-09 178.68 178.92 177.78 177.79 4.6M
2023-08-08 178.64 179.33 178.46 178.64 6.2M
2023-08-07 180.15 180.15 179.27 179.78 4.5M
2023-08-04 180.25 180.77 179.85 180.19 5.3M
2023-08-03 179.44 179.95 179.28 179.54 4.6M
2023-08-02 180.57 180.79 179.41 179.60 6.3M
2023-08-01 180.85 181.38 180.19 180.46 6.3M
2023-07-31 182.43 183.09 182.31 182.35 5.5M
2023-07-28 181.48 182.27 181.25 181.86 3.8M
2023-07-27 181.64 181.64 180.32 180.42 7.6M
2023-07-26 182.66 183.64 182.31 183.30 6.2M
2023-07-25 181.72 182.47 181.10 182.41 4.1M
2023-07-24 182.22 182.54 181.34 181.40 4.4M
2023-07-21 182.06 182.46 181.68 182.18 3.8M
2023-07-20 183.73 183.77 182.47 182.74 5.0M
2023-07-19 183.45 183.84 182.87 183.67 3.9M
2023-07-18 182.79 184.23 182.32 183.64 8.2M
2023-07-17 180.99 181.63 180.64 181.56 4.2M
2023-07-14 181.59 182.17 181.11 181.43 5.4M
2023-07-13 181.96 182.15 181.49 182.01 4.5M
2023-07-12 181.18 181.95 181.10 181.88 7.1M
2023-07-11 179.43 179.71 179.13 179.45 2.8M
2023-07-10 178.37 178.92 178.26 178.78 3.3M
2023-07-07 178.38 179.65 178.35 178.64 5.2M
2023-07-06 177.51 177.80 176.66 177.31 5.1M
2023-07-05 179.41 179.42 177.83 177.84 5.7M
2023-07-03 178.61 179.34 178.46 178.47 4.1M
2023-06-30 177.69 178.53 177.32 178.27 6.4M
2023-06-29 175.83 177.63 175.79 177.09 6.9M
2023-06-28 177.23 177.69 176.70 177.28 5.9M
2023-06-27 179.07 179.29 177.43 177.69 5.0M
2023-06-26 179.05 179.08 178.42 178.51 3.2M
2023-06-23 179.60 179.95 178.09 178.20 5.4M
2023-06-22 178.36 178.99 177.63 177.71 7.9M
2023-06-21 179.15 179.95 178.19 179.49 6.7M
2023-06-20 180.06 180.09 179.22 179.75 7.6M
2023-06-16 181.93 182.62 181.41 181.63 8.8M
2023-06-15 180.28 182.05 180.18 181.91 6.7M
2023-06-14 181.69 181.96 180.14 180.64 6.8M
2023-06-13 182.10 182.43 180.17 180.54 5.1M
2023-06-12 181.80 181.94 181.04 181.88 4.9M
2023-06-09 182.36 182.79 181.72 182.04 4.4M
2023-06-08 182.00 183.04 181.96 182.53 6.4M
2023-06-07 181.94 183.00 180.15 180.15 9.1M
2023-06-06 182.36 182.65 181.52 182.34 5.0M
2023-06-05 180.79 182.44 180.60 182.14 6.4M
2023-06-02 183.53 183.56 180.96 181.05 8.7M
2023-06-01 182.81 184.21 182.72 183.76 7.3M
2023-05-31 182.39 183.45 182.10 182.32 8.5M
2023-05-30 181.72 182.40 181.17 182.04 4.9M
2023-05-26 181.01 181.30 180.09 180.92 5.8M
2023-05-25 181.18 181.31 180.10 180.20 6.9M
2023-05-24 183.54 183.54 181.77 181.95 6.7M
2023-05-23 182.78 183.76 182.48 183.43 6.3M
2023-05-22 183.22 183.84 182.91 183.21 4.8M
2023-05-19 182.25 184.34 181.81 183.64 8.4M
2023-05-18 182.10 182.28 181.34 181.84 8.8M
2023-05-17 184.31 184.45 183.48 184.23 7.5M
2023-05-16 186.58 186.82 184.46 184.87 9.5M
2023-05-15 187.30 187.88 187.03 187.21 5.5M
2023-05-12 187.43 187.92 186.58 186.81 7.1M
2023-05-11 188.44 188.81 186.86 187.13 8.2M
2023-05-10 188.98 189.64 187.82 188.75 9.4M
2023-05-09 188.12 189.33 188.07 189.02 7.1M
2023-05-08 187.82 188.67 187.49 187.69 6.1M
2023-05-05 186.56 187.58 185.77 187.46 12.5M
2023-05-04 188.86 191.36 188.81 190.44 14.1M
2023-05-03 187.61 189.21 186.93 189.11 11.1M
2023-05-02 184.65 187.64 184.52 187.52 14.7M
2023-05-01 186.05 186.22 183.91 183.97 8.0M
2023-04-28 184.79 185.38 184.17 184.80 6.7M
2023-04-27 183.90 184.99 183.38 184.75 9.1M
2023-04-26 186.63 186.65 184.30 184.74 8.2M
2023-04-25 184.84 186.22 184.30 185.75 8.5M
2023-04-24 184.07 185.03 183.46 184.81 8.3M
2023-04-21 184.98 185.68 183.22 184.25 10.7M
2023-04-20 186.14 187.03 185.78 186.09 5.8M
2023-04-19 184.35 185.58 184.28 185.36 7.4M
2023-04-18 185.24 186.99 185.04 186.25 8.1M
2023-04-17 185.89 185.93 184.10 185.53 7.5M
2023-04-14 188.08 188.49 185.17 186.36 13.3M
2023-04-13 189.76 190.41 188.99 189.72 14.1M
2023-04-12 187.54 187.66 185.97 187.19 10.0M
2023-04-11 185.91 186.51 185.64 186.28 6.0M
2023-04-10 185.18 185.36 184.19 185.11 6.4M
2023-04-06 186.89 187.26 185.95 186.49 6.6M
2023-04-05 188.34 188.86 186.78 187.83 11.4M
2023-04-04 184.72 188.23 184.66 187.98 13.8M
2023-04-03 183.85 185.04 183.32 184.54 9.2M
2023-03-31 184.11 184.42 182.80 183.22 8.0M
2023-03-30 182.75 184.44 182.55 184.18 6.4M
2023-03-29 182.49 183.27 182.24 182.53 5.0M
2023-03-28 182.31 183.62 182.12 183.44 6.2M
2023-03-27 181.15 182.15 180.69 181.95 6.9M
2023-03-24 185.61 185.99 183.62 183.65 9.3M
2023-03-23 183.91 186.24 183.60 185.74 11.3M
2023-03-22 180.40 183.94 180.28 183.44 12.0M
2023-03-21 182.65 182.73 179.90 180.37 10.7M
2023-03-20 184.19 184.54 182.74 183.84 11.8M
2023-03-17 181.02 184.81 180.77 183.77 24.2M
2023-03-16 179.51 179.65 177.87 178.57 10.8M
2023-03-15 178.86 180.13 177.49 178.21 14.5M
2023-03-14 177.35 177.59 176.21 176.83 10.0M
2023-03-13 176.66 178.02 176.30 177.86 20.6M
2023-03-10 171.93 173.88 171.92 173.87 13.8M
2023-03-09 169.75 170.65 169.71 170.20 5.6M
2023-03-08 168.61 169.59 168.52 168.54 5.7M
2023-03-07 170.42 170.47 168.52 168.62 8.7M
2023-03-06 172.32 172.37 171.54 171.62 4.3M
2023-03-03 171.45 172.60 170.98 172.49 6.9M
2023-03-02 170.52 170.98 170.36 170.66 4.0M
2023-03-01 170.95 171.49 170.47 170.76 6.6M
2023-02-28 168.78 170.25 168.59 169.78 6.8M
2023-02-27 168.88 169.23 168.55 169.01 4.5M
2023-02-24 168.42 168.84 168.19 168.35 6.5M
2023-02-23 169.84 170.13 169.08 169.57 5.1M
2023-02-22 170.81 170.96 169.56 169.66 4.1M
2023-02-21 171.20 171.50 170.34 170.62 4.0M
2023-02-17 169.87 171.47 169.52 171.26 4.8M
2023-02-16 170.34 171.60 169.96 170.75 4.5M
2023-02-15 170.60 170.99 170.16 170.89 5.4M
2023-02-14 171.97 173.51 171.41 172.61 5.4M
2023-02-13 172.70 172.90 172.07 172.48 4.0M
2023-02-10 173.63 173.68 172.63 173.36 3.0M
2023-02-09 175.49 175.52 172.87 173.03 5.4M
2023-02-08 174.94 174.99 173.83 174.41 4.1M
2023-02-07 173.72 175.27 173.47 173.98 6.8M
2023-02-06 174.11 174.46 173.28 173.82 9.0M
2023-02-03 174.92 175.43 173.12 173.46 13.7M
2023-02-02 181.08 181.11 177.74 177.90 8.8M
2023-02-01 179.75 181.73 178.63 181.67 8.0M
2023-01-31 178.82 179.70 178.54 179.41 6.0M
2023-01-30 179.29 179.43 178.65 178.76 4.2M
2023-01-27 179.27 179.72 178.26 179.22 6.1M
2023-01-26 180.15 180.27 178.46 179.47 5.9M
2023-01-25 179.35 181.22 179.29 181.11 6.9M
2023-01-24 179.56 180.32 178.35 180.28 4.6M
2023-01-23 178.35 179.69 177.78 179.63 5.3M
2023-01-20 179.06 179.66 178.65 179.29 5.8M
2023-01-19 178.37 180.03 178.09 179.89 6.7M
2023-01-18 178.92 179.18 176.90 177.08 5.4M
2023-01-17 178.21 178.24 177.09 177.59 6.6M
2023-01-13 176.96 178.83 176.89 178.76 7.5M
2023-01-12 176.01 176.71 174.88 176.64 6.9M
2023-01-11 174.76 174.79 173.72 174.62 3.4M
2023-01-10 174.61 174.98 174.06 174.74 4.4M
2023-01-09 174.51 175.04 173.88 174.10 5.1M
2023-01-06 171.76 173.96 171.23 173.71 7.9M
2023-01-05 170.82 171.00 169.79 170.52 4.7M
2023-01-04 172.86 173.09 171.85 172.67 7.6M
2023-01-03 171.32 172.09 170.02 171.06 8.0M