SPDR® Gold Shares

GLD
🏛️ japan →
51,760.00
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 27,100.00 27,185.00 27,080.00 27,185.00 0.0M
2023-12-28 27,270.00 27,370.00 27,220.00 27,290.00 0.0M
2023-12-27 27,295.00 27,345.00 27,270.00 27,270.00 0.0M
2023-12-26 27,115.00 27,225.00 27,070.00 27,190.00 0.0M
2023-12-25 27,025.00 27,250.00 27,025.00 27,200.00 0.0M
2023-12-22 27,020.00 27,080.00 26,960.00 27,025.00 0.0M
2023-12-21 27,040.00 27,050.00 26,955.00 26,985.00 0.0M
2023-12-20 27,235.00 27,265.00 27,110.00 27,155.00 0.0M
2023-12-19 26,810.00 26,950.00 26,760.00 26,915.00 0.0M
2023-12-18 26,630.00 26,695.00 26,605.00 26,680.00 0.0M
2023-12-15 26,835.00 26,860.00 26,730.00 26,780.00 0.0M
2023-12-14 26,910.00 26,935.00 26,570.00 26,670.00 0.0M
2023-12-13 26,715.00 26,745.00 26,660.00 26,690.00 0.0M
2023-12-12 26,835.00 26,870.00 26,770.00 26,795.00 0.0M
2023-12-11 26,990.00 27,030.00 26,900.00 26,980.00 0.0M
2023-12-08 27,125.00 27,145.00 26,870.00 27,095.00 0.0M
2023-12-07 27,645.00 27,670.00 27,525.00 27,535.00 0.0M
2023-12-06 27,535.00 27,640.00 27,535.00 27,630.00 0.0M
2023-12-05 27,795.00 27,835.00 27,695.00 27,710.00 0.0M
2023-12-04 28,685.00 28,685.00 28,330.00 28,380.00 0.0M
2023-12-01 27,975.00 28,030.00 27,950.00 28,025.00 0.0M
2023-11-30 27,885.00 27,910.00 27,820.00 27,830.00 0.0M
2023-11-29 27,885.00 27,940.00 27,855.00 27,920.00 0.0M
2023-11-28 27,735.00 27,750.00 27,675.00 27,715.00 0.0M
2023-11-27 27,775.00 27,915.00 27,740.00 27,805.00 0.0M
2023-11-24 27,655.00 27,675.00 27,580.00 27,605.00 0.0M
2023-11-22 27,470.00 27,570.00 27,415.00 27,570.00 0.0M
2023-11-21 27,245.00 27,325.00 27,200.00 27,295.00 0.0M
2023-11-20 27,465.00 27,495.00 27,345.00 27,385.00 0.0M
2023-11-17 27,700.00 27,735.00 27,680.00 27,720.00 0.0M
2023-11-16 27,500.00 27,545.00 27,435.00 27,545.00 0.0M
2023-11-15 27,390.00 27,490.00 27,375.00 27,465.00 0.0M
2023-11-14 27,360.00 27,410.00 27,340.00 27,355.00 0.0M
2023-11-13 27,265.00 27,300.00 27,200.00 27,295.00 0.0M
2023-11-10 27,480.00 27,510.00 27,450.00 27,480.00 0.0M
2023-11-09 27,295.00 27,350.00 27,260.00 27,315.00 0.0M
2023-11-08 27,445.00 27,490.00 27,435.00 27,460.00 0.0M
2023-11-07 27,480.00 27,510.00 27,455.00 27,510.00 0.0M
2023-11-06 27,550.00 27,635.00 27,485.00 27,520.00 0.0M
2023-11-02 27,705.00 27,720.00 27,650.00 27,690.00 0.0M
2023-11-01 27,830.00 27,840.00 27,715.00 27,775.00 0.0M
2023-10-31 27,580.00 27,775.00 27,575.00 27,775.00 0.0M
2023-10-30 27,820.00 27,855.00 27,740.00 27,755.00 0.0M
2023-10-27 27,660.00 27,730.00 27,640.00 27,695.00 0.0M
2023-10-26 27,590.00 27,755.00 27,590.00 27,720.00 0.0M
2023-10-25 27,410.00 27,470.00 27,380.00 27,425.00 0.0M
2023-10-24 27,405.00 27,470.00 27,390.00 27,430.00 0.0M
2023-10-23 27,415.00 27,490.00 27,300.00 27,480.00 0.0M
2023-10-20 27,460.00 27,525.00 27,420.00 27,490.00 0.0M
2023-10-19 27,085.00 27,130.00 27,020.00 27,055.00 0.0M
2023-10-18 26,725.00 26,970.00 26,725.00 26,875.00 0.0M
2023-10-17 26,630.00 26,630.00 26,530.00 26,580.00 0.0M
2023-10-16 26,700.00 26,705.00 26,540.00 26,555.00 0.0M
2023-10-13 25,980.00 26,080.00 25,980.00 26,080.00 0.0M
2023-10-12 25,920.00 26,015.00 25,920.00 26,015.00 0.0M
2023-10-11 25,655.00 25,700.00 25,635.00 25,700.00 0.0M
2023-10-10 25,660.00 25,710.00 25,630.00 25,680.00 0.0M
2023-10-06 25,115.00 25,185.00 25,090.00 25,160.00 0.0M
2023-10-05 25,215.00 25,215.00 25,135.00 25,180.00 0.0M
2023-10-04 25,220.00 25,255.00 25,190.00 25,215.00 0.0M
2023-10-03 25,380.00 25,390.00 25,265.00 25,310.00 0.0M
2023-10-02 25,665.00 25,665.00 25,525.00 25,525.00 0.0M
2023-09-29 25,875.00 25,880.00 25,810.00 25,850.00 0.0M
2023-09-28 26,025.00 26,045.00 25,960.00 25,995.00 0.0M
2023-09-27 26,280.00 26,305.00 26,210.00 26,235.00 0.0M
2023-09-26 26,440.00 26,470.00 26,410.00 26,450.00 0.0M
2023-09-25 26,490.00 26,500.00 26,445.00 26,460.00 0.0M
2023-09-22 26,325.00 26,455.00 26,300.00 26,440.00 0.0M
2023-09-21 26,560.00 26,560.00 26,480.00 26,545.00 0.0M
2023-09-20 26,485.00 26,495.00 26,440.00 26,495.00 0.0M
2023-09-19 26,490.00 26,500.00 26,460.00 26,465.00 0.0M
2023-09-15 26,140.00 26,220.00 26,120.00 26,215.00 0.0M
2023-09-14 26,085.00 26,115.00 26,035.00 26,035.00 0.0M
2023-09-13 26,125.00 26,160.00 26,090.00 26,090.00 0.0M
2023-09-12 26,135.00 26,195.00 26,115.00 26,165.00 0.0M
2023-09-11 26,205.00 26,205.00 26,105.00 26,145.00 0.0M
2023-09-08 26,260.00 26,305.00 26,170.00 26,295.00 0.0M
2023-09-07 26,280.00 26,295.00 26,250.00 26,250.00 0.0M
2023-09-06 26,370.00 26,400.00 26,300.00 26,315.00 0.0M
2023-09-05 26,360.00 26,405.00 26,340.00 26,405.00 0.0M
2023-09-04 26,290.00 26,390.00 26,290.00 26,390.00 0.0M
2023-09-01 26,220.00 26,220.00 26,170.00 26,180.00 0.0M
2023-08-31 26,370.00 26,380.00 26,320.00 26,355.00 0.0M
2023-08-30 26,260.00 26,290.00 26,210.00 26,285.00 0.0M
2023-08-29 26,110.00 26,190.00 26,100.00 26,165.00 0.0M
2023-08-28 26,050.00 26,070.00 26,030.00 26,030.00 0.0M
2023-08-25 25,950.00 26,010.00 25,925.00 25,975.00 0.0M
2023-08-24 25,740.00 25,900.00 25,740.00 25,900.00 0.0M
2023-08-23 25,695.00 25,730.00 25,670.00 25,710.00 0.0M
2023-08-22 25,700.00 25,730.00 25,670.00 25,705.00 0.0M
2023-08-21 25,480.00 25,560.00 25,435.00 25,485.00 0.0M
2023-08-18 25,590.00 25,595.00 25,520.00 25,555.00 0.0M
2023-08-17 25,725.00 25,735.00 25,690.00 25,720.00 0.0M
2023-08-16 25,715.00 25,735.00 25,685.00 25,735.00 0.0M
2023-08-15 25,740.00 25,770.00 25,710.00 25,710.00 0.0M
2023-08-14 25,740.00 25,740.00 25,690.00 25,740.00 0.0M
2023-08-10 25,580.00 25,650.00 25,560.00 25,650.00 0.0M
2023-08-09 25,590.00 25,675.00 25,590.00 25,655.00 0.0M
2023-08-08 25,610.00 25,735.00 25,610.00 25,735.00 0.0M
2023-08-07 25,605.00 25,605.00 25,540.00 25,575.00 0.0M
2023-08-04 25,610.00 25,675.00 25,585.00 25,615.00 0.0M
2023-08-03 25,750.00 25,845.00 25,740.00 25,790.00 0.0M
2023-08-02 25,890.00 25,925.00 25,800.00 25,860.00 0.0M
2023-08-01 25,955.00 26,000.00 25,930.00 25,950.00 0.0M
2023-07-31 25,570.00 25,755.00 25,560.00 25,745.00 0.0M
2023-07-28 25,120.00 25,540.00 25,070.00 25,245.00 0.0M
2023-07-27 25,685.00 25,725.00 25,635.00 25,720.00 0.0M
2023-07-26 25,720.00 25,740.00 25,685.00 25,720.00 0.0M
2023-07-25 25,675.00 25,780.00 25,670.00 25,770.00 0.0M
2023-07-24 25,825.00 25,825.00 25,720.00 25,750.00 0.0M
2023-07-21 25,615.00 25,670.00 25,590.00 25,645.00 0.0M
2023-07-20 25,625.00 25,680.00 25,605.00 25,630.00 0.0M
2023-07-19 25,505.00 25,590.00 25,505.00 25,590.00 0.0M
2023-07-18 25,180.00 25,250.00 25,180.00 25,195.00 0.0M
2023-07-14 25,150.00 25,150.00 25,020.00 25,085.00 0.0M
2023-07-13 25,170.00 25,225.00 25,110.00 25,220.00 0.0M
2023-07-12 25,180.00 25,180.00 25,080.00 25,130.00 0.0M
2023-07-11 25,300.00 25,340.00 25,200.00 25,240.00 0.0M
2023-07-10 25,450.00 25,555.00 25,420.00 25,480.00 0.0M
2023-07-07 25,570.00 25,585.00 25,520.00 25,545.00 0.0M
2023-07-06 25,730.00 25,750.00 25,625.00 25,640.00 0.0M
2023-07-05 25,840.00 25,875.00 25,825.00 25,875.00 0.0M
2023-07-04 25,785.00 25,850.00 25,755.00 25,845.00 0.0M
2023-07-03 25,710.00 25,765.00 25,680.00 25,745.00 0.0M
2023-06-30 25,655.00 25,690.00 25,615.00 25,630.00 0.0M
2023-06-29 25,595.00 25,610.00 25,535.00 25,570.00 0.0M
2023-06-28 25,600.00 25,620.00 25,565.00 25,620.00 0.0M
2023-06-27 25,620.00 25,715.00 25,605.00 25,685.00 0.0M
2023-06-26 25,670.00 25,720.00 25,615.00 25,640.00 0.0M
2023-06-23 25,420.00 25,520.00 25,375.00 25,495.00 0.0M
2023-06-22 25,470.00 25,480.00 25,385.00 25,415.00 0.0M
2023-06-21 25,415.00 25,500.00 25,415.00 25,490.00 0.0M
2023-06-20 25,710.00 25,765.00 25,650.00 25,715.00 0.0M
2023-06-19 25,820.00 25,820.00 25,700.00 25,720.00 0.0M
2023-06-16 25,500.00 25,610.00 25,460.00 25,610.00 0.0M
2023-06-15 25,280.00 25,430.00 25,235.00 25,430.00 0.0M
2023-06-14 25,330.00 25,370.00 25,290.00 25,320.00 0.0M
2023-06-13 25,380.00 25,420.00 25,350.00 25,375.00 0.0M
2023-06-12 25,385.00 25,400.00 25,330.00 25,380.00 0.0M
2023-06-09 25,380.00 25,450.00 25,350.00 25,415.00 0.0M
2023-06-08 25,260.00 25,310.00 25,260.00 25,285.00 0.0M
2023-06-07 25,460.00 25,470.00 25,385.00 25,390.00 0.0M
2023-06-06 25,390.00 25,450.00 25,370.00 25,385.00 0.0M
2023-06-05 25,375.00 25,395.00 25,295.00 25,320.00 0.0M
2023-06-02 25,470.00 25,570.00 25,460.00 25,560.00 0.0M
2023-06-01 25,420.00 25,475.00 25,400.00 25,475.00 0.0M
2023-05-31 25,420.00 25,450.00 25,360.00 25,450.00 0.0M
2023-05-30 25,345.00 25,355.00 25,240.00 25,255.00 0.0M
2023-05-29 25,430.00 25,445.00 25,355.00 25,390.00 0.0M
2023-05-26 25,250.00 25,330.00 25,200.00 25,295.00 0.0M
2023-05-25 25,355.00 25,410.00 25,345.00 25,370.00 0.0M
2023-05-24 25,425.00 25,450.00 25,375.00 25,440.00 0.0M
2023-05-23 25,365.00 25,390.00 25,230.00 25,260.00 0.0M
2023-05-22 25,330.00 25,345.00 25,265.00 25,305.00 0.0M
2023-05-19 25,235.00 25,260.00 25,160.00 25,225.00 0.0M
2023-05-18 25,360.00 25,370.00 25,270.00 25,275.00 0.0M
2023-05-17 25,230.00 25,295.00 25,220.00 25,275.00 0.0M
2023-05-16 25,470.00 25,510.00 25,410.00 25,420.00 0.0M
2023-05-15 25,350.00 25,540.00 25,350.00 25,515.00 0.0M
2023-05-12 25,210.00 25,220.00 25,130.00 25,160.00 0.0M
2023-05-11 25,325.00 25,375.00 25,295.00 25,370.00 0.0M
2023-05-10 25,585.00 25,610.00 25,505.00 25,525.00 0.0M
2023-05-09 25,380.00 25,445.00 25,370.00 25,405.00 0.0M
2023-05-08 25,335.00 25,365.00 25,255.00 25,310.00 0.0M
2023-05-02 25,310.00 25,395.00 25,285.00 25,365.00 0.0M
2023-05-01 25,175.00 25,255.00 25,150.00 25,225.00 0.0M
2023-04-28 24,720.00 25,100.00 24,680.00 24,905.00 0.0M
2023-04-27 24,715.00 24,875.00 24,700.00 24,840.00 0.0M
2023-04-26 24,875.00 24,875.00 24,745.00 24,805.00 0.0M
2023-04-25 24,845.00 24,970.00 24,845.00 24,875.00 0.0M
2023-04-24 24,720.00 24,755.00 24,670.00 24,720.00 0.0M
2023-04-21 24,975.00 24,995.00 24,815.00 24,815.00 0.0M
2023-04-20 24,975.00 25,035.00 24,940.00 24,960.00 0.0M
2023-04-19 24,980.00 25,030.00 24,970.00 24,990.00 0.0M
2023-04-18 24,930.00 25,020.00 24,900.00 24,975.00 0.0M
2023-04-17 24,955.00 25,075.00 24,870.00 25,040.00 0.0M
2023-04-14 25,130.00 25,190.00 25,110.00 25,160.00 0.0M
2023-04-13 25,110.00 25,110.00 24,940.00 24,975.00 0.0M
2023-04-12 24,920.00 25,125.00 24,885.00 25,110.00 0.0M
2023-04-11 24,710.00 24,800.00 24,695.00 24,770.00 0.0M
2023-04-10 24,635.00 24,665.00 24,540.00 24,595.00 0.0M
2023-04-07 24,575.00 24,650.00 24,575.00 24,640.00 0.0M
2023-04-06 24,595.00 24,610.00 24,490.00 24,575.00 0.0M
2023-04-05 24,685.00 24,780.00 24,670.00 24,750.00 0.0M
2023-04-04 24,400.00 24,450.00 24,385.00 24,450.00 0.0M
2023-04-03 24,405.00 24,405.00 24,180.00 24,240.00 0.0M
2023-03-31 24,485.00 24,550.00 24,430.00 24,465.00 0.0M
2023-03-30 24,165.00 24,195.00 24,125.00 24,195.00 0.0M
2023-03-29 24,020.00 24,095.00 24,010.00 24,055.00 0.0M
2023-03-28 23,885.00 23,890.00 23,750.00 23,795.00 0.0M
2023-03-27 24,020.00 24,050.00 23,950.00 23,960.00 0.0M
2023-03-24 24,230.00 24,235.00 24,075.00 24,085.00 0.0M
2023-03-23 24,005.00 24,065.00 23,925.00 24,040.00 0.0M
2023-03-22 23,925.00 23,995.00 23,855.00 23,865.00 0.0M
2023-03-20 24,305.00 24,375.00 24,185.00 24,355.00 0.0M
2023-03-17 23,810.00 23,900.00 23,790.00 23,870.00 0.0M
2023-03-16 23,745.00 23,750.00 23,585.00 23,690.00 0.0M
2023-03-15 23,775.00 23,800.00 23,730.00 23,770.00 0.0M
2023-03-14 23,645.00 23,740.00 23,645.00 23,700.00 0.0M
2023-03-13 23,545.00 23,560.00 23,420.00 23,455.00 0.0M
2023-03-10 23,205.00 23,265.00 23,135.00 23,260.00 0.0M
2023-03-09 23,145.00 23,160.00 23,070.00 23,095.00 0.0M
2023-03-08 23,155.00 23,225.00 23,135.00 23,195.00 0.0M
2023-03-07 23,335.00 23,390.00 23,315.00 23,345.00 0.0M
2023-03-06 23,435.00 23,435.00 23,350.00 23,415.00 0.0M
2023-03-03 23,350.00 23,395.00 23,345.00 23,355.00 0.0M
2023-03-02 23,255.00 23,295.00 23,230.00 23,280.00 0.0M
2023-03-01 23,135.00 23,235.00 23,120.00 23,235.00 0.0M
2023-02-28 23,025.00 23,040.00 22,980.00 22,990.00 0.0M
2023-02-27 22,975.00 22,990.00 22,915.00 22,940.00 0.0M
2023-02-24 22,835.00 22,895.00 22,780.00 22,845.00 0.0M
2023-02-22 23,035.00 23,050.00 22,990.00 23,010.00 0.0M
2023-02-21 23,000.00 23,035.00 22,945.00 22,990.00 0.0M
2023-02-20 22,960.00 23,035.00 22,950.00 23,010.00 0.0M
2023-02-17 22,865.00 22,920.00 22,845.00 22,900.00 0.0M
2023-02-16 22,880.00 22,940.00 22,850.00 22,885.00 0.0M
2023-02-15 22,940.00 22,950.00 22,830.00 22,875.00 0.0M
2023-02-14 22,815.00 22,840.00 22,780.00 22,805.00 0.0M
2023-02-13 22,775.00 22,870.00 22,770.00 22,870.00 0.0M
2023-02-10 22,780.00 22,850.00 22,690.00 22,770.00 0.0M
2023-02-09 22,920.00 22,995.00 22,890.00 22,975.00 0.0M
2023-02-08 22,835.00 22,920.00 22,805.00 22,895.00 0.0M
2023-02-07 23,040.00 23,070.00 23,020.00 23,070.00 0.0M
2023-02-06 22,925.00 23,075.00 22,895.00 23,000.00 0.0M
2023-02-03 22,945.00 22,970.00 22,885.00 22,895.00 0.0M
2023-02-02 23,370.00 23,400.00 23,265.00 23,365.00 0.0M
2023-02-01 23,390.00 23,390.00 23,280.00 23,345.00 0.0M
2023-01-31 23,320.00 23,330.00 23,210.00 23,210.00 0.0M
2023-01-30 23,285.00 23,370.00 23,210.00 23,295.00 0.0M
2023-01-27 23,325.00 23,340.00 23,235.00 23,265.00 0.0M
2023-01-26 23,435.00 23,450.00 23,340.00 23,435.00 0.0M
2023-01-25 23,470.00 23,495.00 23,380.00 23,380.00 0.0M
2023-01-24 23,470.00 23,490.00 23,400.00 23,405.00 0.0M
2023-01-23 23,205.00 23,290.00 23,175.00 23,275.00 0.0M
2023-01-20 23,055.00 23,160.00 23,055.00 23,155.00 0.0M
2023-01-19 22,810.00 22,810.00 22,690.00 22,745.00 0.0M
2023-01-18 22,785.00 23,220.00 22,780.00 23,080.00 0.0M
2023-01-17 22,905.00 22,950.00 22,850.00 22,860.00 0.0M
2023-01-16 22,845.00 22,875.00 22,770.00 22,775.00 0.0M
2023-01-13 22,815.00 22,825.00 22,745.00 22,745.00 0.0M
2023-01-12 23,045.00 23,080.00 22,970.00 23,060.00 0.0M
2023-01-11 23,065.00 23,170.00 23,065.00 23,155.00 0.0M
2023-01-10 22,940.00 22,990.00 22,900.00 22,970.00 0.0M
2023-01-06 22,725.00 22,950.00 22,725.00 22,945.00 0.0M
2023-01-05 22,815.00 22,860.00 22,750.00 22,845.00 0.0M
2023-01-04 22,445.00 22,495.00 22,380.00 22,490.00 0.0M