SPDR® Gold Shares

GLD
🏛️ germany →
296.20
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
2021-12-30 147.68 148.38 147.68 148.38 0.0M
2021-12-29 148.53 148.53 148.53 148.53 0.0M
2021-12-28 149.00 149.00 149.00 149.00 0.0M
2021-12-27 148.60 148.60 148.60 148.60 0.0M
2021-12-23 148.10 148.10 148.10 148.10 0.0M
2021-12-22 147.46 147.46 147.46 147.46 0.0M
2021-12-21 147.61 147.61 147.61 147.61 0.0M
2021-12-20 148.82 148.82 148.82 148.82 0.0M
2021-12-17 148.20 148.20 148.20 148.20 0.0M
2021-12-16 146.94 146.94 146.94 146.94 0.0M
2021-12-15 145.81 145.81 145.81 145.81 0.0M
2021-12-14 147.39 147.39 147.39 147.39 0.0M
2021-12-13 147.62 147.62 147.62 147.62 0.0M
2021-12-10 145.96 145.96 145.96 145.96 0.0M
2021-12-09 146.39 146.39 146.39 146.39 0.0M
2021-12-08 147.26 147.26 147.26 147.26 0.0M
2021-12-07 146.77 146.77 146.77 146.77 0.0M
2021-12-06 147.09 147.09 147.09 147.09 0.0M
2021-12-03 145.98 145.98 145.98 145.98 0.0M
2021-12-02 146.00 146.00 146.00 146.00 0.0M
2021-12-01 146.54 146.54 146.54 146.54 0.0M
2021-11-30 147.26 147.26 147.26 147.26 0.0M
2021-11-29 148.04 148.04 148.04 148.04 0.0M
2021-11-26 149.13 149.13 149.13 149.13 0.0M
2021-11-25 148.69 148.69 148.69 148.69 0.0M
2021-11-24 148.31 148.31 148.31 148.31 0.0M
2021-11-23 149.23 149.23 148.89 148.89 0.0M
2021-11-22 152.07 152.07 152.07 152.07 0.0M
2021-11-19 152.16 152.16 152.16 152.16 0.0M
2021-11-18 153.13 153.13 153.13 153.13 0.0M
2021-11-17 152.59 152.59 152.59 152.59 0.0M
2021-11-16 152.40 152.40 152.40 152.40 0.0M
2021-11-15 150.72 150.72 150.72 150.72 0.0M
2021-11-12 150.96 150.96 150.96 150.96 0.0M
2021-11-11 150.13 150.13 150.13 150.13 0.0M
2021-11-10 146.67 146.67 146.67 146.67 0.0M
2021-11-09 146.24 146.88 146.24 146.88 0.0M
2021-11-08 146.10 146.10 146.10 146.10 0.0M
2021-11-05 144.61 144.61 144.61 144.61 0.0M
2021-11-04 142.41 142.41 142.41 142.41 0.0M
2021-11-03 142.98 142.98 142.98 142.98 0.0M
2021-11-02 143.79 143.79 143.79 143.79 0.0M
2021-11-01 143.48 143.48 143.48 143.48 0.0M
2021-10-29 143.18 143.18 143.18 143.18 0.0M
2021-10-28 144.49 144.49 144.49 144.49 0.0M
2021-10-27 143.24 143.24 143.24 143.24 0.0M
2021-10-26 144.69 144.69 144.69 144.69 0.0M
2021-10-25 143.65 143.65 143.65 143.65 0.0M
2021-10-22 142.96 142.96 142.96 142.96 0.0M
2021-10-21 142.51 142.51 142.51 142.51 0.0M
2021-10-20 141.91 143.57 141.91 143.57 0.0M
2021-10-19 141.89 141.89 141.89 141.89 0.0M
2021-10-18 142.06 142.08 142.06 142.08 0.0M
2021-10-15 143.70 143.70 143.70 143.70 0.0M
2021-10-14 143.78 143.78 143.78 143.78 0.0M
2021-10-13 141.95 141.95 141.95 141.95 0.0M
2021-10-12 141.75 141.75 141.75 141.75 0.0M
2021-10-11 141.20 141.20 141.20 141.20 0.0M
2021-10-08 141.64 141.64 141.64 141.64 0.0M
2021-10-07 141.49 142.35 141.49 142.35 0.0M
2021-10-06 140.68 142.96 140.68 142.96 0.0M
2021-10-05 141.05 141.05 141.05 141.05 0.0M
2021-10-04 141.28 141.28 141.28 141.28 0.0M
2021-10-01 140.78 140.78 140.78 140.78 0.0M
2021-09-30 138.91 138.91 138.91 138.91 0.0M
2021-09-29 138.46 138.46 138.46 138.46 0.0M
2021-09-28 138.96 138.96 138.96 138.96 0.0M
2021-09-27 139.63 139.63 139.63 139.63 0.0M
2021-09-24 139.16 139.16 139.16 139.16 0.0M
2021-09-23 140.29 140.29 140.29 140.29 0.0M
2021-09-22 141.17 141.17 141.17 141.17 0.0M
2021-09-21 139.76 139.76 139.76 139.76 0.0M
2021-09-20 139.01 139.01 139.01 139.01 0.0M
2021-09-17 139.39 139.39 139.39 139.39 0.0M
2021-09-16 140.84 140.84 140.84 140.84 0.0M
2021-09-15 142.08 142.08 142.08 142.08 0.0M
2021-09-14 141.29 141.29 141.29 141.29 0.0M
2021-09-13 141.51 141.51 141.51 141.51 0.0M
2021-09-10 141.81 141.81 141.81 141.81 0.0M
2021-09-09 140.83 140.83 140.83 140.83 0.0M
2021-09-08 141.21 141.21 141.21 141.21 0.0M
2021-09-07 142.51 142.51 142.51 142.51 0.0M
2021-09-06 143.29 143.29 143.29 143.29 0.0M
2021-09-03 142.00 142.00 142.00 142.00 0.0M
2021-09-02 142.54 142.54 142.54 142.54 0.0M
2021-09-01 143.20 143.20 143.20 143.20 0.0M
2021-08-31 142.99 142.99 142.99 142.99 0.0M
2021-08-30 143.54 143.54 143.54 143.54 0.0M
2021-08-27 142.63 142.63 142.63 142.63 0.0M
2021-08-26 141.28 141.28 141.28 141.28 0.0M
2021-08-25 142.25 142.25 142.25 142.25 0.0M
2021-08-24 142.96 142.96 142.96 142.96 0.0M
2021-08-23 141.91 141.91 141.91 141.91 0.0M
2021-08-20 142.22 142.22 142.22 142.22 0.0M
2021-08-19 141.88 141.88 141.88 141.88 0.0M
2021-08-18 142.28 142.28 142.28 142.28 0.0M
2021-08-17 141.71 141.71 141.71 141.71 0.0M
2021-08-16 140.09 140.09 140.09 140.09 0.0M
2021-08-13 139.25 139.25 139.25 139.25 0.0M
2021-08-12 138.83 138.83 138.83 138.83 0.0M
2021-08-11 137.77 137.77 137.77 137.77 0.0M
2021-08-10 137.48 137.48 137.48 137.48 0.0M
2021-08-09 137.94 137.94 137.94 137.94 0.0M
2021-08-06 141.73 141.73 141.73 141.73 0.0M
2021-08-05 142.29 142.29 142.29 142.29 0.0M
2021-08-04 142.24 142.24 142.24 142.24 0.0M
2021-08-03 141.98 141.98 141.98 141.98 0.0M
2021-08-02 142.07 142.07 142.07 142.07 0.0M
2021-07-30 143.31 143.31 143.31 143.31 0.0M
2021-07-29 142.64 142.64 142.64 142.64 0.0M
2021-07-28 142.26 142.26 142.26 142.26 0.0M
2021-07-27 141.73 141.73 141.73 141.73 0.0M
2021-07-26 142.88 142.88 142.88 142.88 0.0M
2021-07-23 142.64 142.64 142.64 142.64 0.0M
2021-07-22 142.01 142.01 142.01 142.01 0.0M
2021-07-21 143.09 143.09 143.09 143.09 0.0M
2021-07-20 143.48 143.48 143.48 143.48 0.0M
2021-07-19 142.91 142.91 142.91 142.91 0.0M
2021-07-16 143.87 143.87 143.87 143.87 0.0M
2021-07-15 143.84 143.84 143.84 143.84 0.0M
2021-07-14 143.17 143.17 143.17 143.17 0.0M
2021-07-13 141.86 141.86 141.86 141.86 0.0M
2021-07-12 141.41 141.41 141.41 141.41 0.0M
2021-07-09 141.70 141.70 141.70 141.70 0.0M
2021-07-08 141.83 141.83 141.83 141.83 0.0M
2021-07-07 141.82 141.82 141.82 141.82 0.0M
2021-07-06 141.39 141.39 141.39 141.39 0.0M
2021-07-05 140.30 140.30 140.30 140.30 0.0M
2021-07-02 139.55 139.55 139.55 139.55 0.0M
2021-07-01 139.76 139.76 139.76 139.76 0.0M
2021-06-30 137.54 137.54 137.54 137.54 0.0M
2021-06-29 138.88 138.88 138.88 138.88 0.0M
2021-06-28 139.45 139.45 139.45 139.45 0.0M
2021-06-25 138.87 138.87 138.87 138.87 0.0M
2021-06-24 138.71 138.71 138.71 138.71 0.0M
2021-06-23 139.11 139.11 139.11 139.11 0.0M
2021-06-22 139.47 139.47 139.47 139.47 0.0M
2021-06-21 139.11 139.11 139.11 139.11 0.0M
2021-06-18 139.65 139.65 139.65 139.65 0.0M
2021-06-17 140.99 140.99 140.99 140.99 0.0M
2021-06-16 142.87 142.87 142.87 142.87 0.0M
2021-06-15 143.33 143.33 143.33 143.33 0.0M
2021-06-14 143.44 143.44 143.44 143.44 0.0M
2021-06-11 145.23 145.23 145.23 145.23 0.0M
2021-06-10 144.25 144.25 144.25 144.25 0.0M
2021-06-09 144.82 144.82 144.82 144.82 0.0M
2021-06-08 144.98 144.98 144.98 144.98 0.0M
2021-06-07 144.90 144.90 144.90 144.90 0.0M
2021-06-04 143.73 143.73 143.73 143.73 0.0M
2021-06-03 145.27 145.27 145.27 145.27 0.0M
2021-06-02 144.65 144.65 144.65 144.65 0.0M
2021-06-01 145.78 145.78 145.78 145.78 0.0M
2021-05-31 145.67 146.14 145.67 146.14 0.0M
2021-05-28 144.70 144.70 144.70 144.70 0.0M
2021-05-27 145.29 145.29 145.29 145.29 0.0M
2021-05-26 144.71 144.71 144.71 144.71 0.0M
2021-05-25 142.94 142.94 142.94 142.94 0.0M
2021-05-21 142.89 142.89 142.89 142.89 0.0M
2021-05-20 143.30 143.30 143.30 143.30 0.0M
2021-05-19 142.60 142.60 142.60 142.60 0.0M
2021-05-18 143.30 143.30 143.30 143.30 0.0M
2021-05-17 142.43 142.43 142.43 142.43 0.0M
2021-05-14 140.74 140.74 140.74 140.74 0.0M
2021-05-13 140.27 140.27 140.27 140.27 0.0M
2021-05-12 140.67 140.67 140.67 140.67 0.0M
2021-05-11 141.00 141.00 141.00 141.00 0.0M
2021-05-10 140.99 140.99 140.99 140.99 0.0M
2021-05-07 140.55 140.55 140.55 140.55 0.0M
2021-05-06 139.08 139.08 139.08 139.08 0.0M
2021-05-05 137.97 137.97 137.97 137.97 0.0M
2021-05-04 138.40 138.40 138.40 138.40 0.0M
2021-05-03 137.52 137.52 137.52 137.52 0.0M
2021-04-30 136.06 136.06 136.06 136.06 0.0M
2021-04-29 137.08 137.08 137.08 137.08 0.0M
2021-04-28 136.54 136.54 136.54 136.54 0.0M
2021-04-27 137.50 137.50 137.50 137.50 0.0M
2021-04-26 137.00 137.00 137.00 137.00 0.0M
2021-04-23 138.29 138.29 138.29 138.29 0.0M
2021-04-22 138.74 138.74 138.74 138.74 0.0M
2021-04-21 138.25 138.25 138.25 138.25 0.0M
2021-04-20 136.91 136.91 136.91 136.91 0.0M
2021-04-19 138.38 138.38 138.38 138.38 0.0M
2021-04-16 137.49 137.49 137.49 137.49 0.0M
2021-04-15 135.59 135.59 135.59 135.59 0.0M
2021-04-14 135.93 135.93 135.93 135.93 0.0M
2021-04-13 135.38 135.38 135.38 135.38 0.0M
2021-04-12 136.32 136.32 136.32 136.32 0.0M
2021-04-09 137.12 137.12 137.12 137.12 0.0M
2021-04-08 136.85 136.85 136.85 136.85 0.0M
2021-04-07 136.46 136.46 136.46 136.46 0.0M
2021-04-06 137.22 137.22 137.22 137.22 0.0M
2021-04-01 136.33 136.33 136.33 136.33 0.0M
2021-03-31 134.02 134.02 134.02 134.02 0.0M
2021-03-30 135.13 135.13 135.13 135.13 0.0M
2021-03-29 136.86 136.86 136.86 136.86 0.0M
2021-03-26 136.78 136.78 136.78 136.78 0.0M
2021-03-25 136.78 136.78 136.78 136.78 0.0M
2021-03-24 136.20 136.20 136.20 136.20 0.0M
2021-03-23 135.92 135.92 135.92 135.92 0.0M
2021-03-22 135.70 135.70 135.70 135.70 0.0M
2021-03-19 136.10 136.10 136.10 136.10 0.0M
2021-03-18 136.31 136.31 136.31 136.31 0.0M
2021-03-17 136.01 136.01 136.01 136.01 0.0M
2021-03-16 135.29 135.29 135.29 135.29 0.0M
2021-03-15 134.66 134.66 134.66 134.66 0.0M
2021-03-12 133.59 133.59 133.59 133.59 0.0M
2021-03-11 135.37 135.37 135.37 135.37 0.0M
2021-03-10 134.67 134.67 134.67 134.67 0.0M
2021-03-09 133.16 133.16 133.16 133.16 0.0M
2021-03-08 133.60 133.60 133.60 133.60 0.0M
2021-03-05 132.40 132.40 132.40 132.40 0.0M
2021-03-04 132.73 132.73 132.73 132.73 0.0M
2021-03-03 133.74 133.74 133.74 133.74 0.0M
2021-03-02 133.49 133.49 133.49 133.49 0.0M
2021-03-01 135.26 135.26 135.26 135.26 0.0M
2021-02-26 135.37 135.37 135.37 135.37 0.0M
2021-02-25 137.45 137.45 137.45 137.45 0.0M
2021-02-24 138.69 138.69 138.69 138.69 0.0M
2021-02-23 138.87 138.87 138.87 138.87 0.0M
2021-02-22 137.99 137.99 137.99 137.99 0.0M
2021-02-19 136.58 136.58 136.58 136.58 0.0M
2021-02-18 137.99 137.99 137.99 137.99 0.0M
2021-02-17 138.32 138.32 138.32 138.32 0.0M
2021-02-16 140.07 140.07 140.07 140.07 0.0M
2021-02-15 139.78 139.78 139.78 139.78 0.0M
2021-02-12 139.94 139.94 139.94 139.94 0.0M
2021-02-11 141.69 141.69 141.69 141.69 0.0M
2021-02-10 141.78 141.78 141.78 141.78 0.0M
2021-02-09 142.13 142.13 142.13 142.13 0.0M
2021-02-08 140.69 140.69 140.69 140.69 0.0M
2021-02-05 140.08 140.08 140.08 140.08 0.0M
2021-02-04 141.62 141.62 141.62 141.62 0.0M
2021-02-03 142.47 142.47 142.47 142.47 0.0M
2021-02-02 143.30 143.30 143.30 143.30 0.0M
2021-02-01 143.19 143.19 143.19 143.19 0.0M
2021-01-29 142.56 143.94 142.56 143.94 0.0M
2021-01-28 141.62 141.62 141.62 141.62 0.0M
2021-01-27 141.85 141.85 141.85 141.85 0.0M
2021-01-26 142.70 142.70 142.70 142.70 0.0M
2021-01-25 141.81 141.81 141.81 141.81 0.0M
2021-01-22 142.80 142.80 142.80 142.80 0.0M
2021-01-21 144.19 144.19 144.19 144.19 0.0M
2021-01-20 142.27 142.27 142.27 142.27 0.0M
2021-01-19 141.89 141.89 141.89 141.89 0.0M
2021-01-18 141.93 141.93 141.93 141.93 0.0M
2021-01-15 142.18 142.18 142.18 142.18 0.0M
2021-01-14 141.35 141.35 141.35 141.35 0.0M
2021-01-13 141.98 141.98 141.98 141.98 0.0M
2021-01-12 142.74 142.74 142.74 142.74 0.0M
2021-01-11 141.24 141.24 141.24 141.24 0.0M
2021-01-08 145.12 145.12 145.12 145.12 0.0M
2021-01-07 145.90 145.90 145.90 145.90 0.0M
2021-01-06 147.32 147.32 147.32 147.32 0.0M
2021-01-05 147.65 147.65 147.65 147.65 0.0M
2021-01-04 150.11 150.11 150.11 150.11 0.0M