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
2023-12-29 172.59 172.65 172.59 172.65 0.0M
2023-12-28 173.09 173.09 173.09 173.09 0.0M
2023-12-27 172.44 172.44 172.44 172.44 0.0M
2023-12-22 171.74 171.74 171.74 171.74 0.0M
2023-12-21 171.60 171.60 171.60 171.60 0.0M
2023-12-20 171.90 171.90 171.90 171.90 0.0M
2023-12-19 170.91 170.91 170.91 170.91 0.0M
2023-12-18 170.45 170.45 170.45 170.45 0.0M
2023-12-15 170.89 170.89 170.89 170.89 0.0M
2023-12-14 172.21 172.21 172.21 172.21 0.0M
2023-12-13 168.85 168.85 168.85 168.85 0.0M
2023-12-12 170.10 170.10 170.10 170.10 0.0M
2023-12-11 171.18 171.18 171.18 171.18 0.0M
2023-12-08 173.73 173.73 173.73 173.73 0.0M
2023-12-07 174.03 174.03 174.03 174.03 0.0M
2023-12-06 173.29 173.29 173.29 173.29 0.0M
2023-12-05 173.19 173.19 173.19 173.19 0.0M
2023-12-04 176.13 176.13 176.13 176.13 0.0M
2023-12-01 172.54 172.54 172.54 172.54 0.0M
2023-11-30 171.87 171.87 171.87 171.87 0.0M
2023-11-29 171.49 171.49 171.49 171.49 0.0M
2023-11-28 169.89 169.89 169.89 169.89 0.0M
2023-11-27 169.32 169.32 169.32 169.32 0.0M
2023-11-24 168.71 168.71 168.71 168.71 0.0M
2023-11-23 168.87 168.87 168.87 168.87 0.0M
2023-11-22 169.33 169.33 169.33 169.33 0.0M
2023-11-21 167.58 167.58 167.58 167.58 0.0M
2023-11-20 167.34 167.34 167.34 167.34 0.0M
2023-11-17 168.65 168.65 168.65 168.65 0.0M
2023-11-16 167.40 167.40 167.40 167.40 0.0M
2023-11-15 167.17 167.17 167.17 167.17 0.0M
2023-11-14 167.69 167.69 167.69 167.69 0.0M
2023-11-13 167.34 167.34 167.34 167.34 0.0M
2023-11-10 169.25 169.25 169.25 169.25 0.0M
2023-11-09 167.92 167.92 167.92 167.92 0.0M
2023-11-08 169.96 169.96 169.96 169.96 0.0M
2023-11-07 169.93 169.93 169.93 169.93 0.0M
2023-11-06 170.49 170.49 170.49 170.49 0.0M
2023-11-03 172.54 172.54 172.54 172.54 0.0M
2023-11-02 172.90 172.90 172.90 172.90 0.0M
2023-11-01 172.81 172.81 172.81 172.81 0.0M
2023-10-31 173.24 173.24 173.24 173.24 0.0M
2023-10-30 174.27 174.27 173.96 173.96 0.0M
2023-10-27 173.64 173.64 173.64 173.64 0.0M
2023-10-26 173.89 173.89 173.89 173.89 0.0M
2023-10-25 171.73 171.73 171.73 171.73 0.0M
2023-10-24 170.73 170.73 170.73 170.73 0.0M
2023-10-23 172.38 172.38 172.38 172.38 0.0M
2023-10-20 172.57 172.57 172.57 172.57 0.0M
2023-10-19 170.58 170.58 170.58 170.58 0.0M
2023-10-18 168.77 168.77 168.77 168.77 0.0M
2023-10-17 167.74 167.74 167.74 167.74 0.0M
2023-10-16 167.84 167.84 167.84 167.84 0.0M
2023-10-13 164.23 164.23 164.23 164.23 0.0M
2023-10-12 163.24 163.24 163.24 163.24 0.0M
2023-10-11 161.90 161.90 161.90 161.90 0.0M
2023-10-10 162.61 162.61 162.61 162.61 0.0M
2023-10-09 161.94 161.94 161.94 161.94 0.0M
2023-10-06 159.55 159.55 159.55 159.55 0.0M
2023-10-05 160.22 160.22 160.22 160.22 0.0M
2023-10-04 160.54 160.54 160.54 160.54 0.0M
2023-10-03 159.92 159.92 159.92 159.92 0.0M
2023-10-02 160.73 160.73 160.73 160.73 0.0M
2023-09-29 162.92 162.92 162.92 162.92 0.0M
2023-09-28 164.91 164.91 164.91 164.91 0.0M
2023-09-27 165.75 165.75 165.75 165.75 0.0M
2023-09-26 166.82 166.82 166.82 166.82 0.0M
2023-09-25 166.64 166.64 166.64 166.64 0.0M
2023-09-22 166.82 166.82 166.82 166.82 0.0M
2023-09-21 167.41 167.41 167.41 167.41 0.0M
2023-09-20 166.90 166.90 166.90 166.90 0.0M
2023-09-19 166.73 167.60 166.73 167.60 0.0M
2023-09-18 166.97 166.97 166.97 166.97 0.0M
2023-09-15 166.03 166.03 166.03 166.03 0.0M
2023-09-14 163.90 163.90 163.90 163.90 0.0M
2023-09-13 164.09 164.09 164.09 164.09 0.0M
2023-09-12 165.08 165.08 165.08 165.08 0.0M
2023-09-11 165.86 165.86 165.86 165.86 0.0M
2023-09-08 165.78 165.78 165.78 165.78 0.0M
2023-09-07 165.15 166.07 165.15 166.07 0.0M
2023-09-06 165.85 165.85 165.85 165.85 0.0M
2023-09-05 165.87 165.87 165.87 165.87 0.0M
2023-09-04 166.46 166.78 166.46 166.78 0.0M
2023-09-01 165.17 165.17 165.17 165.17 0.0M
2023-08-31 164.52 164.52 164.52 164.52 0.0M
2023-08-30 164.46 164.46 164.46 164.46 0.0M
2023-08-29 164.24 164.24 164.24 164.24 0.0M
2023-08-28 163.59 163.59 163.59 163.59 0.0M
2023-08-25 163.67 163.67 163.67 163.67 0.0M
2023-08-24 162.71 162.71 162.71 162.71 0.0M
2023-08-23 161.74 161.74 161.74 161.74 0.0M
2023-08-22 160.51 160.51 160.51 160.51 0.0M
2023-08-21 160.32 160.32 160.32 160.32 0.0M
2023-08-18 160.30 160.30 160.30 160.30 0.0M
2023-08-17 160.78 160.78 160.78 160.78 0.0M
2023-08-16 161.18 161.18 161.18 161.18 0.0M
2023-08-15 161.18 161.18 161.18 161.18 0.0M
2023-08-14 161.53 161.53 161.53 161.53 0.0M
2023-08-11 160.89 160.89 160.89 160.89 0.0M
2023-08-10 161.28 161.28 161.28 161.28 0.0M
2023-08-09 161.82 161.82 161.82 161.82 0.0M
2023-08-08 162.42 162.42 162.42 162.42 0.0M
2023-08-07 162.81 162.81 162.81 162.81 0.0M
2023-08-04 163.19 163.19 163.19 163.19 0.0M
2023-08-03 163.40 163.40 163.40 163.40 0.0M
2023-08-02 163.77 163.77 163.77 163.77 0.0M
2023-08-01 164.49 164.49 164.49 164.49 0.0M
2023-07-31 163.97 163.97 163.97 163.97 0.0M
2023-07-28 164.16 164.16 164.16 164.16 0.0M
2023-07-27 164.54 164.54 164.54 164.54 0.0M
2023-07-26 163.66 163.66 163.66 163.66 0.0M
2023-07-25 163.65 163.65 163.65 163.65 0.0M
2023-07-24 162.66 162.66 162.66 162.66 0.0M
2023-07-21 163.25 163.25 163.25 163.25 0.0M
2023-07-20 163.21 163.21 163.21 163.21 0.0M
2023-07-19 163.00 163.00 163.00 163.00 0.0M
2023-07-18 160.90 160.90 160.90 160.90 0.0M
2023-07-17 160.79 160.79 160.79 160.79 0.0M
2023-07-14 161.22 161.22 161.22 161.22 0.0M
2023-07-13 162.29 162.29 162.29 162.29 0.0M
2023-07-12 162.45 162.45 162.45 162.45 0.0M
2023-07-11 161.92 161.92 161.92 161.92 0.0M
2023-07-10 162.01 162.01 162.01 162.01 0.0M
2023-07-07 162.37 162.37 162.37 162.37 0.0M
2023-07-06 163.35 163.35 163.35 163.35 0.0M
2023-07-05 163.51 163.51 163.51 163.51 0.0M
2023-07-04 163.14 163.14 163.14 163.14 0.0M
2023-07-03 162.22 162.22 162.22 162.22 0.0M
2023-06-30 162.08 162.08 162.08 162.08 0.0M
2023-06-29 161.52 161.52 161.52 161.52 0.0M
2023-06-28 161.56 161.56 161.56 161.56 0.0M
2023-06-27 162.90 162.90 162.90 162.90 0.0M
2023-06-26 163.24 163.24 163.24 163.24 0.0M
2023-06-23 161.83 161.83 161.83 161.83 0.0M
2023-06-22 162.35 162.35 162.35 162.35 0.0M
2023-06-21 163.78 163.78 163.78 163.78 0.0M
2023-06-20 165.35 165.35 165.35 165.35 0.0M
2023-06-19 165.12 165.12 165.12 165.12 0.0M
2023-06-16 164.97 164.97 164.97 164.97 0.0M
2023-06-15 165.47 165.47 165.47 165.47 0.0M
2023-06-14 166.88 166.88 166.88 166.88 0.0M
2023-06-13 167.82 167.82 167.82 167.82 0.0M
2023-06-12 168.35 168.35 168.35 168.35 0.0M
2023-06-09 168.43 168.43 168.43 168.43 0.0M
2023-06-08 167.52 167.52 167.52 167.52 0.0M
2023-06-07 169.85 169.85 169.85 169.85 0.0M
2023-06-06 168.88 168.88 168.88 168.88 0.0M
2023-06-05 167.94 167.94 167.94 167.94 0.0M
2023-06-02 169.93 169.93 169.93 169.93 0.0M
2023-06-01 169.87 169.87 169.87 169.87 0.0M
2023-05-31 169.75 169.75 169.75 169.75 0.0M
2023-05-30 167.25 167.25 167.25 167.25 0.0M
2023-05-29 167.60 167.60 167.60 167.60 0.0M
2023-05-26 167.70 167.70 167.70 167.70 0.0M
2023-05-25 168.29 168.29 168.29 168.29 0.0M
2023-05-24 169.58 169.58 169.58 169.58 0.0M
2023-05-23 167.70 167.70 167.70 167.70 0.0M
2023-05-22 168.71 168.71 168.71 168.71 0.0M
2023-05-19 168.45 168.45 168.45 168.45 0.0M
2023-05-18 168.85 168.85 168.85 168.85 0.0M
2023-05-17 169.32 169.32 169.32 169.32 0.0M
2023-05-16 171.08 171.08 171.08 171.08 0.0M
2023-05-15 171.57 171.57 171.57 171.57 0.0M
2023-05-12 170.04 170.04 170.04 170.04 0.0M
2023-05-11 171.15 171.15 171.15 171.15 0.0M
2023-05-10 171.12 171.12 171.12 171.12 0.0M
2023-05-09 170.39 170.39 170.39 170.39 0.0M
2023-05-08 168.35 168.35 168.35 168.35 0.0M
2023-05-05 171.40 171.40 171.40 171.40 0.0M
2023-05-04 170.25 170.25 170.25 170.25 0.0M
2023-05-03 169.07 169.07 169.07 169.07 0.0M
2023-05-02 166.88 166.88 166.88 166.88 0.0M
2023-04-28 166.64 166.64 166.64 166.64 0.0M
2023-04-27 167.14 167.14 167.14 167.14 0.0M
2023-04-26 167.94 167.94 166.76 166.76 0.0M
2023-04-25 166.96 166.96 166.96 166.96 0.0M
2023-04-24 166.66 166.66 166.66 166.66 0.0M
2023-04-21 167.99 167.99 167.99 167.99 0.0M
2023-04-20 168.37 168.37 168.37 168.37 0.0M
2023-04-19 168.71 168.71 168.71 168.71 0.0M
2023-04-18 169.03 169.03 169.03 169.03 0.0M
2023-04-17 169.20 170.27 169.20 170.27 0.0M
2023-04-14 170.57 170.57 170.57 170.57 0.0M
2023-04-13 169.69 169.69 169.69 169.69 0.0M
2023-04-12 170.71 170.71 170.71 170.71 0.0M
2023-04-11 169.67 169.67 169.67 169.67 0.0M
2023-04-06 171.06 171.06 171.06 171.06 0.0M
2023-04-05 170.86 170.86 170.86 170.86 0.0M
2023-04-04 168.11 168.11 168.11 168.11 0.0M
2023-04-03 167.42 167.42 167.42 167.42 0.0M
2023-03-31 168.03 168.03 168.03 168.03 0.0M
2023-03-30 167.59 167.59 167.59 167.59 0.0M
2023-03-29 167.62 167.62 167.62 167.62 0.0M
2023-03-28 167.62 167.62 167.62 167.62 0.0M
2023-03-27 169.24 169.24 169.24 169.24 0.0M
2023-03-24 169.75 169.75 169.75 169.75 0.0M
2023-03-23 167.68 167.68 167.68 167.68 0.0M
2023-03-22 166.85 166.85 166.85 166.85 0.0M
2023-03-21 170.49 170.49 170.49 170.49 0.0M
2023-03-20 172.54 172.54 172.54 172.54 0.0M
2023-03-17 167.72 167.72 167.72 167.72 0.0M
2023-03-16 167.17 167.17 167.17 167.17 0.0M
2023-03-15 163.77 163.77 163.77 163.77 0.0M
2023-03-14 165.31 165.31 165.16 165.16 0.0M
2023-03-13 161.73 161.73 161.73 161.73 0.0M
2023-03-10 160.02 160.02 160.02 160.02 0.0M
2023-03-09 158.98 158.98 158.98 158.98 0.0M
2023-03-08 159.21 159.21 159.21 159.21 0.0M
2023-03-07 159.99 159.99 159.99 159.99 0.0M
2023-03-06 161.08 161.08 161.08 161.08 0.0M
2023-03-03 160.57 162.26 160.57 162.26 0.0M
2023-03-02 159.31 159.31 159.31 159.31 0.0M
2023-03-01 158.85 158.85 158.85 158.85 0.0M
2023-02-28 158.64 158.64 158.64 158.64 0.0M
2023-02-24 159.27 159.27 159.27 159.27 0.0M
2023-02-23 159.51 159.51 159.51 159.51 0.0M
2023-02-22 159.33 159.33 159.33 159.33 0.0M
2023-02-21 159.31 159.31 159.31 159.31 0.0M
2023-02-20 159.57 159.57 159.57 159.57 0.0M
2023-02-17 158.68 158.68 158.68 158.68 0.0M
2023-02-16 158.78 158.78 158.78 158.78 0.0M
2023-02-15 159.27 159.27 159.27 159.27 0.0M
2023-02-14 160.46 160.46 160.46 160.46 0.0M
2023-02-13 161.48 161.48 161.48 161.48 0.0M
2023-02-10 160.34 160.34 160.34 160.34 0.0M
2023-02-09 162.14 162.14 162.14 162.14 0.0M
2023-02-08 161.80 161.80 161.80 161.80 0.0M
2023-02-07 161.01 161.01 161.01 161.01 0.0M
2023-02-06 159.76 159.76 159.76 159.76 0.0M
2023-02-03 162.45 162.45 162.45 162.45 0.0M
2023-02-02 164.07 164.07 164.07 164.07 0.0M
2023-02-01 164.09 164.09 164.09 164.09 0.0M
2023-01-31 164.13 164.13 164.13 164.13 0.0M
2023-01-30 164.14 164.14 164.14 164.14 0.0M
2023-01-27 164.09 164.26 164.09 164.26 0.0M
2023-01-26 165.09 165.09 165.09 165.09 0.0M
2023-01-25 164.49 164.49 164.49 164.49 0.0M
2023-01-24 164.14 164.14 164.14 164.14 0.0M
2023-01-23 163.64 163.64 163.64 163.64 0.0M
2023-01-20 165.35 165.35 165.35 165.35 0.0M
2023-01-19 163.26 163.26 163.26 163.26 0.0M
2023-01-18 163.77 163.77 163.77 163.77 0.0M
2023-01-17 164.21 164.21 164.21 164.21 0.0M
2023-01-16 164.02 164.02 164.02 164.02 0.0M
2023-01-13 162.03 162.03 162.03 162.03 0.0M
2023-01-12 161.48 161.48 161.48 161.48 0.0M
2023-01-11 161.80 161.80 161.80 161.80 0.0M
2023-01-10 161.27 161.27 161.27 161.27 0.0M
2023-01-09 162.71 162.71 162.71 162.71 0.0M
2023-01-06 161.59 161.59 161.59 161.59 0.0M
2023-01-05 161.93 161.93 161.93 161.93 0.0M
2023-01-04 161.10 161.10 161.10 161.10 0.0M
2023-01-03 159.99 159.99 159.99 159.99 0.0M
2023-01-02 157.97 157.97 157.97 157.97 0.0M