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
2022-12-30 157.65 158.25 157.65 158.25 0.0M
2022-12-29 157.43 157.43 157.43 157.43 0.0M
2022-12-28 157.68 157.68 157.68 157.68 0.0M
2022-12-27 155.94 155.94 155.94 155.94 0.0M
2022-12-23 156.49 156.49 156.49 156.49 0.0M
2022-12-22 157.88 157.88 157.88 157.88 0.0M
2022-12-21 158.71 158.71 158.71 158.71 0.0M
2022-12-20 155.93 155.93 155.93 155.93 0.0M
2022-12-19 156.20 156.20 156.20 156.20 0.0M
2022-12-16 155.00 155.00 155.00 155.00 0.0M
2022-12-15 156.01 156.01 156.01 156.01 0.0M
2022-12-14 157.67 157.67 157.67 157.67 0.0M
2022-12-13 156.71 156.71 156.71 156.71 0.0M
2022-12-12 157.35 157.35 157.35 157.35 0.0M
2022-12-09 157.21 157.21 157.21 157.21 0.0M
2022-12-08 157.27 157.27 157.27 157.27 0.0M
2022-12-07 157.01 157.01 157.01 157.01 0.0M
2022-12-06 156.21 156.21 156.21 156.21 0.0M
2022-12-02 158.29 158.29 158.29 158.29 0.0M
2022-12-01 157.93 157.93 157.93 157.93 0.0M
2022-11-30 157.04 157.04 157.04 157.04 0.0M
2022-11-29 156.63 156.63 156.63 156.63 0.0M
2022-11-28 156.45 156.45 156.45 156.45 0.0M
2022-11-25 156.17 156.17 156.17 156.17 0.0M
2022-11-24 155.91 155.91 155.91 155.91 0.0M
2022-11-23 155.90 155.90 155.90 155.90 0.0M
2022-11-22 157.34 157.34 157.34 157.34 0.0M
2022-11-21 157.56 157.56 157.56 157.56 0.0M
2022-11-18 157.47 157.47 157.47 157.47 0.0M
2022-11-17 157.63 157.63 157.63 157.63 0.0M
2022-11-16 158.27 158.27 158.27 158.27 0.0M
2022-11-15 158.49 158.49 158.49 158.49 0.0M
2022-11-14 157.99 157.99 157.99 157.99 0.0M
2022-11-11 159.37 159.37 159.37 159.37 0.0M
2022-11-10 157.86 157.86 157.86 157.86 0.0M
2022-11-09 157.44 157.44 157.44 157.44 0.0M
2022-11-08 154.70 154.70 154.70 154.70 0.0M
2022-11-07 155.71 155.71 155.71 155.71 0.0M
2022-11-04 156.10 156.10 156.10 156.10 0.0M
2022-11-03 154.26 154.26 154.26 154.26 0.0M
2022-11-02 154.78 154.78 154.78 154.78 0.0M
2022-11-01 153.65 153.65 153.65 153.65 0.0M
2022-10-31 152.95 152.95 152.95 152.95 0.0M
2022-10-28 154.15 154.15 154.15 154.15 0.0M
2022-10-27 153.09 153.09 153.09 153.09 0.0M
2022-10-26 154.20 154.20 154.20 154.20 0.0M
2022-10-25 154.71 154.71 154.71 154.71 0.0M
2022-10-24 155.70 155.70 155.70 155.70 0.0M
2022-10-21 153.63 153.63 153.63 153.63 0.0M
2022-10-20 154.53 154.53 154.53 154.53 0.0M
2022-10-19 155.00 155.00 155.00 155.00 0.0M
2022-10-18 155.68 155.68 155.68 155.68 0.0M
2022-10-17 157.07 157.07 157.07 157.07 0.0M
2022-10-14 158.03 158.03 158.03 158.03 0.0M
2022-10-13 159.46 159.46 159.46 159.46 0.0M
2022-10-12 159.11 159.11 159.11 159.11 0.0M
2022-10-11 159.52 159.52 159.52 159.52 0.0M
2022-10-10 160.86 160.86 160.86 160.86 0.0M
2022-10-07 162.00 162.00 162.00 162.00 0.0M
2022-10-06 160.96 160.96 160.96 160.96 0.0M
2022-10-05 159.85 159.85 159.85 159.85 0.0M
2022-10-04 160.32 160.32 160.32 160.32 0.0M
2022-10-03 158.00 158.00 158.00 158.00 0.0M
2022-09-30 157.17 157.17 157.17 157.17 0.0M
2022-09-29 157.70 157.70 157.70 157.70 0.0M
2022-09-28 157.38 157.38 157.38 157.38 0.0M
2022-09-27 157.02 157.02 157.02 157.02 0.0M
2022-09-26 157.58 157.58 157.58 157.58 0.0M
2022-09-23 157.55 157.55 157.55 157.55 0.0M
2022-09-22 156.75 156.75 156.75 156.75 0.0M
2022-09-21 155.09 155.09 155.09 155.09 0.0M
2022-09-20 154.52 154.52 154.52 154.52 0.0M
2022-09-19 154.80 154.80 154.80 154.80 0.0M
2022-09-16 154.35 154.35 154.35 154.35 0.0M
2022-09-15 157.11 157.11 157.11 157.11 0.0M
2022-09-14 158.01 158.01 158.01 158.01 0.0M
2022-09-13 157.34 157.34 157.34 157.34 0.0M
2022-09-12 157.42 157.42 157.42 157.42 0.0M
2022-09-09 158.29 158.29 158.29 158.29 0.0M
2022-09-08 158.99 158.99 158.99 158.99 0.0M
2022-09-07 158.85 158.85 158.85 158.85 0.0M
2022-09-06 159.84 159.84 159.84 159.84 0.0M
2022-09-05 160.48 160.48 160.48 160.48 0.0M
2022-09-02 158.16 158.16 158.16 158.16 0.0M
2022-09-01 157.93 157.93 157.93 157.93 0.0M
2022-08-31 159.19 159.19 159.19 159.19 0.0M
2022-08-30 160.78 160.78 160.78 160.78 0.0M
2022-08-29 160.95 160.95 160.95 160.95 0.0M
2022-08-26 163.52 163.52 163.52 163.52 0.0M
2022-08-25 162.99 162.99 162.99 162.99 0.0M
2022-08-24 162.72 163.72 162.72 163.72 0.0M
2022-08-23 162.33 162.33 162.33 162.33 0.0M
2022-08-22 161.08 161.08 161.08 161.08 0.0M
2022-08-19 161.43 161.43 161.43 161.43 0.0M
2022-08-18 160.75 160.75 160.75 160.75 0.0M
2022-08-17 162.19 162.19 162.19 162.19 0.0M
2022-08-16 162.48 162.48 162.48 162.48 0.0M
2022-08-15 162.24 162.24 162.24 162.24 0.0M
2022-08-12 160.90 160.90 160.90 160.90 0.0M
2022-08-11 161.10 161.10 161.10 161.10 0.0M
2022-08-10 161.90 161.90 161.90 161.90 0.0M
2022-08-09 162.55 162.55 162.55 162.55 0.0M
2022-08-08 161.55 161.55 161.55 161.55 0.0M
2022-08-05 162.36 162.36 162.36 162.36 0.0M
2022-08-04 161.42 161.42 161.42 161.42 0.0M
2022-08-03 161.21 161.21 161.21 161.21 0.0M
2022-08-02 160.06 160.06 160.06 160.06 0.0M
2022-08-01 159.65 159.65 159.65 159.65 0.0M
2022-07-29 160.14 160.14 160.14 160.14 0.0M
2022-07-28 157.34 157.34 157.34 157.34 0.0M
2022-07-27 157.03 157.03 157.03 157.03 0.0M
2022-07-26 156.29 156.29 156.29 156.29 0.0M
2022-07-25 156.85 156.85 156.85 156.85 0.0M
2022-07-22 156.21 156.21 156.21 156.21 0.0M
2022-07-21 153.56 155.41 153.56 155.41 0.0M
2022-07-20 154.76 154.76 154.76 154.76 0.0M
2022-07-19 156.30 156.30 156.27 156.27 0.0M
2022-07-18 157.72 157.72 157.72 157.72 0.0M
2022-07-15 158.07 158.07 158.07 158.07 0.0M
2022-07-14 159.95 159.95 159.95 159.95 0.0M
2022-07-13 159.37 159.37 159.37 159.37 0.0M
2022-07-12 160.12 160.12 160.12 160.12 0.0M
2022-07-11 159.14 159.14 159.14 159.14 0.0M
2022-07-08 159.14 159.14 159.14 159.14 0.0M
2022-07-07 158.54 158.54 158.54 158.54 0.0M
2022-07-06 159.71 159.71 159.71 159.71 0.0M
2022-07-05 160.66 160.66 160.66 160.66 0.0M
2022-07-04 161.11 161.11 161.11 161.11 0.0M
2022-07-01 159.37 159.37 159.37 159.37 0.0M
2022-06-30 161.04 161.04 161.04 161.04 0.0M
2022-06-29 160.86 160.86 160.86 160.86 0.0M
2022-06-28 160.14 160.14 160.14 160.14 0.0M
2022-06-27 161.21 161.21 161.21 161.21 0.0M
2022-06-24 160.62 161.89 160.62 161.89 0.0M
2022-06-23 161.02 161.02 161.02 161.02 0.0M
2022-06-22 161.36 161.36 161.36 161.36 0.0M
2022-06-21 161.79 161.79 161.79 161.79 0.0M
2022-06-20 162.40 162.40 162.40 162.40 0.0M
2022-06-17 162.74 162.74 162.74 162.74 0.0M
2022-06-16 162.94 162.94 162.94 162.94 0.0M
2022-06-15 161.10 161.10 161.10 161.10 0.0M
2022-06-14 162.44 162.44 162.44 162.44 0.0M
2022-06-13 165.03 165.03 165.03 165.03 0.0M
2022-06-10 160.24 160.24 160.24 160.24 0.0M
2022-06-09 160.22 160.22 160.22 160.22 0.0M
2022-06-08 160.60 160.60 160.60 160.60 0.0M
2022-06-07 159.81 159.81 159.81 159.81 0.0M
2022-06-06 160.42 160.42 160.42 160.42 0.0M
2022-06-03 161.18 161.18 161.18 161.18 0.0M
2022-06-02 160.87 160.87 160.87 160.87 0.0M
2022-06-01 158.72 158.72 158.72 158.72 0.0M
2022-05-31 160.02 160.02 160.02 160.02 0.0M
2022-05-30 160.70 160.70 160.70 160.70 0.0M
2022-05-27 160.06 160.06 160.06 160.06 0.0M
2022-05-26 160.36 160.36 160.36 160.36 0.0M
2022-05-25 161.26 161.26 161.26 161.26 0.0M
2022-05-24 161.17 161.17 161.17 161.17 0.0M
2022-05-23 162.59 162.59 162.59 162.59 0.0M
2022-05-20 161.72 161.72 161.72 161.72 0.0M
2022-05-19 160.45 160.45 160.45 160.45 0.0M
2022-05-18 159.54 159.54 159.54 159.54 0.0M
2022-05-17 162.40 162.40 162.40 162.40 0.0M
2022-05-16 161.40 161.40 161.40 161.40 0.0M
2022-05-13 163.02 163.02 163.02 163.02 0.0M
2022-05-12 163.45 163.45 163.45 163.45 0.0M
2022-05-11 161.86 161.86 161.86 161.86 0.0M
2022-05-10 163.49 163.49 163.49 163.49 0.0M
2022-05-09 165.35 165.35 165.35 165.35 0.0M
2022-05-06 165.36 165.36 165.36 165.36 0.0M
2022-05-05 166.16 166.16 166.16 166.16 0.0M
2022-05-04 164.54 164.54 164.54 164.54 0.0M
2022-05-03 164.33 164.33 164.33 164.33 0.0M
2022-05-02 166.47 166.47 166.47 166.47 0.0M
2022-04-29 168.02 168.02 168.02 168.02 0.0M
2022-04-28 165.71 165.71 165.71 165.71 0.0M
2022-04-27 165.48 165.48 165.48 165.48 0.0M
2022-04-26 164.80 164.80 164.80 164.80 0.0M
2022-04-25 165.17 165.17 165.17 165.17 0.0M
2022-04-22 167.27 167.27 167.27 167.27 0.0M
2022-04-21 167.14 167.14 167.14 167.14 0.0M
2022-04-20 166.75 166.75 166.75 166.75 0.0M
2022-04-19 170.17 170.17 170.17 170.17 0.0M
2022-04-14 167.82 167.82 167.82 167.82 0.0M
2022-04-13 168.81 168.81 168.81 168.81 0.0M
2022-04-12 167.13 167.13 167.13 167.13 0.0M
2022-04-11 165.88 167.95 165.88 167.95 0.0M
2022-04-08 165.13 165.13 165.13 165.13 0.0M
2022-04-07 163.58 163.58 163.58 163.58 0.0M
2022-04-06 163.92 163.92 163.92 163.92 0.0M
2022-04-05 163.49 163.49 163.49 163.49 0.0M
2022-04-04 161.09 161.09 161.09 161.09 0.0M
2022-04-01 162.46 162.46 162.46 162.46 0.0M
2022-03-31 159.96 159.96 159.96 159.96 0.0M
2022-03-30 160.74 160.74 160.74 160.74 0.0M
2022-03-29 162.52 162.52 162.52 162.52 0.0M
2022-03-28 164.06 164.06 164.06 164.06 0.0M
2022-03-25 164.73 164.73 164.73 164.73 0.0M
2022-03-24 164.15 164.15 164.15 164.15 0.0M
2022-03-23 161.49 161.49 161.49 161.49 0.0M
2022-03-22 163.79 163.79 163.79 163.79 0.0M
2022-03-21 161.91 161.91 161.91 161.91 0.0M
2022-03-18 161.96 161.96 161.96 161.96 0.0M
2022-03-17 162.63 162.63 162.63 162.63 0.0M
2022-03-16 162.04 162.04 162.04 162.04 0.0M
2022-03-15 163.33 163.33 163.33 163.33 0.0M
2022-03-14 168.10 168.10 168.10 168.10 0.0M
2022-03-11 167.66 167.66 167.66 167.66 0.0M
2022-03-10 166.46 166.46 166.46 166.46 0.0M
2022-03-09 174.41 174.41 174.41 174.41 0.0M
2022-03-08 172.49 172.49 172.49 172.49 0.0M
2022-03-07 169.28 169.28 168.57 168.57 0.0M
2022-03-04 163.43 163.43 163.43 163.43 0.0M
2022-03-03 161.29 161.29 161.29 161.29 0.0M
2022-03-02 162.19 162.19 162.19 162.19 0.0M
2022-03-01 158.05 158.05 158.05 158.05 0.0M
2022-02-28 158.51 158.51 158.51 158.51 0.0M
2022-02-25 159.17 159.17 159.17 159.17 0.0M
2022-02-24 160.41 161.56 157.92 157.92 0.0M
2022-02-23 155.17 155.17 155.17 155.17 0.0M
2022-02-22 157.00 157.00 157.00 157.00 0.0M
2022-02-21 154.24 154.24 154.24 154.24 0.0M
2022-02-18 154.58 154.58 154.58 154.58 0.0M
2022-02-17 153.39 153.39 153.39 153.39 0.0M
2022-02-16 151.64 151.64 151.64 151.64 0.0M
2022-02-15 154.14 154.14 154.14 154.14 0.0M
2022-02-14 151.74 151.74 151.74 151.74 0.0M
2022-02-11 148.80 148.80 148.80 148.80 0.0M
2022-02-10 149.21 149.21 149.21 149.21 0.0M
2022-02-09 148.77 148.77 148.77 148.77 0.0M
2022-02-08 148.03 148.03 148.03 148.03 0.0M
2022-02-07 147.11 148.25 147.11 148.25 0.0M
2022-02-04 146.55 146.55 146.55 146.55 0.0M
2022-02-03 148.62 148.62 148.62 148.62 0.0M
2022-02-02 148.20 148.20 148.20 148.20 0.0M
2022-02-01 149.02 149.02 149.02 149.02 0.0M
2022-01-31 148.68 148.68 148.68 148.68 0.0M
2022-01-28 149.83 149.83 149.83 149.83 0.0M
2022-01-27 149.99 149.99 149.99 149.99 0.0M
2022-01-26 151.94 151.94 151.94 151.94 0.0M
2022-01-25 151.38 151.38 151.38 151.38 0.0M
2022-01-24 150.81 150.81 150.81 150.81 0.0M
2022-01-21 151.01 151.01 151.01 151.01 0.0M
2022-01-20 150.70 150.70 150.70 150.70 0.0M
2022-01-19 148.72 152.10 148.72 152.10 0.0M
2022-01-18 148.14 148.14 148.14 148.14 0.0M
2022-01-17 148.13 148.13 148.13 148.13 0.0M
2022-01-14 148.03 148.03 148.03 148.03 0.0M
2022-01-13 148.28 148.28 148.28 148.28 0.0M
2022-01-12 148.84 148.84 148.84 148.84 0.0M
2022-01-11 148.18 148.18 148.18 148.18 0.0M
2022-01-10 147.05 147.05 147.05 147.05 0.0M
2022-01-07 147.25 147.73 147.25 147.73 0.0M
2022-01-06 148.20 148.20 148.20 148.20 0.0M
2022-01-05 149.20 150.10 149.20 150.10 0.0M
2022-01-04 148.44 148.44 148.44 148.44 0.0M
2022-01-03 149.49 149.49 149.49 149.49 0.0M