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
2024-12-30 230.61 231.33 230.61 231.33 0.0M
2024-12-27 232.33 232.33 230.76 230.76 0.0M
2024-12-23 231.58 231.58 230.84 230.84 0.0M
2024-12-20 230.44 231.64 230.44 231.64 0.0M
2024-12-19 230.94 230.94 229.45 229.45 0.0M
2024-12-18 231.29 231.46 231.29 231.46 0.0M
2024-12-17 231.73 232.75 230.91 230.91 0.0M
2024-12-16 231.81 232.18 231.81 232.18 0.0M
2024-12-13 235.61 235.61 233.03 233.03 0.0M
2024-12-12 237.53 237.53 234.76 234.76 0.0M
2024-12-11 235.29 238.12 235.29 238.12 0.0M
2024-12-10 232.11 235.26 232.11 235.26 0.0M
2024-12-09 230.34 232.00 230.34 232.00 0.0M
2024-12-06 229.17 229.70 229.17 229.70 0.0M
2024-12-05 230.89 230.89 229.46 229.46 0.0M
2024-12-04 231.24 231.67 231.24 231.67 0.0M
2024-12-03 231.68 231.68 231.33 231.33 0.0M
2024-12-02 229.15 231.59 229.15 231.59 0.0M
2024-11-29 231.39 231.93 231.39 231.93 0.0M
2024-11-28 229.64 229.64 229.31 229.31 0.0M
2024-11-27 232.06 232.06 229.97 229.97 0.0M
2024-11-26 229.94 230.92 229.94 230.92 0.0M
2024-11-25 233.87 233.87 230.83 230.83 0.0M
2024-11-22 236.26 239.07 236.26 239.07 0.0M
2024-11-21 231.86 233.74 231.86 233.74 0.0M
2024-11-20 228.15 231.77 228.15 231.77 0.0M
2024-11-19 227.70 228.04 227.70 228.04 0.0M
2024-11-18 225.34 227.38 225.34 227.38 0.0M
2024-11-15 222.95 223.87 222.95 223.87 0.0M
2024-11-14 222.61 223.91 222.61 223.91 0.0M
2024-11-13 225.52 225.87 225.52 225.87 0.0M
2024-11-12 225.22 225.31 225.22 225.31 0.0M
2024-11-11 229.10 229.10 225.78 225.78 0.0M
2024-11-08 228.85 230.30 228.85 230.30 0.0M
2024-11-07 227.18 229.41 227.18 229.41 0.0M
2024-11-06 235.30 235.30 228.41 228.41 0.0M
2024-11-05 231.21 231.21 230.81 230.81 0.0M
2024-11-04 231.49 231.49 231.25 231.25 0.0M
2024-11-01 232.53 232.61 232.53 232.61 0.0M
2024-10-31 236.06 236.06 232.17 232.17 0.0M
2024-10-30 235.47 235.93 235.47 235.93 0.0M
2024-10-29 233.82 235.91 233.82 235.91 0.0M
2024-10-28 233.50 233.50 233.19 233.19 0.0M
2024-10-25 233.10 233.10 232.98 232.98 0.0M
2024-10-24 231.39 232.67 231.39 232.67 0.0M
2024-10-23 233.48 233.48 231.28 231.28 0.0M
2024-10-22 231.01 233.30 231.01 233.30 0.0M
2024-10-21 230.24 231.09 230.24 231.09 0.0M
2024-10-18 228.60 230.12 228.60 230.12 0.0M
2024-10-17 226.56 228.53 226.56 228.53 0.0M
2024-10-16 224.79 226.22 224.79 226.22 0.0M
2024-10-15 223.00 224.57 223.00 224.57 0.0M
2024-10-14 223.70 223.70 223.16 223.16 0.0M
2024-10-11 222.21 223.37 222.21 223.37 0.0M
2024-10-10 219.62 220.85 219.62 220.85 0.0M
2024-10-09 219.47 219.55 219.47 219.55 0.0M
2024-10-08 221.31 221.31 218.97 218.97 0.0M
2024-10-07 221.39 221.70 221.39 221.70 0.0M
2024-10-04 222.23 223.30 222.23 223.30 0.0M
2024-10-03 223.31 223.31 221.48 221.48 0.0M
2024-10-02 220.07 220.40 220.07 220.40 0.0M
2024-10-01 218.25 221.53 218.25 221.53 0.0M
2024-09-30 218.75 218.75 217.33 217.33 0.0M
2024-09-27 219.47 219.47 218.66 218.66 0.0M
2024-09-26 219.42 219.42 219.42 219.42 0.0M
2024-09-25 218.08 219.71 218.08 219.71 0.0M
2024-09-24 217.33 218.44 217.33 218.44 0.0M
2024-09-23 216.56 217.45 216.56 217.31 0.0M
2024-09-20 213.72 215.88 213.72 215.88 0.0M
2024-09-19 212.73 213.38 212.73 213.38 0.0M
2024-09-18 212.31 212.96 212.31 212.96 0.0M
2024-09-17 213.25 213.25 212.76 212.76 0.0M
2024-09-16 214.47 214.47 213.41 213.41 0.0M
2024-09-13 212.88 213.94 212.88 213.94 0.0M
2024-09-12 210.37 212.88 210.37 212.88 0.0M
2024-09-11 209.92 209.92 209.88 209.88 0.0M
2024-09-10 208.68 209.77 208.68 209.77 0.0M
2024-09-09 206.81 207.91 206.81 207.91 0.0M
2024-09-06 208.40 208.49 208.40 208.49 0.0M
2024-09-05 207.56 207.92 207.56 207.92 0.0M
2024-09-04 207.36 207.36 207.26 207.26 0.0M
2024-09-03 207.48 207.48 206.78 206.78 0.0M
2024-09-02 207.75 207.88 207.75 207.88 0.0M
2024-08-30 208.58 208.58 208.45 208.45 0.0M
2024-08-29 208.00 209.31 208.00 209.31 0.0M
2024-08-28 207.01 207.34 207.01 207.34 0.0M
2024-08-27 207.03 207.57 207.03 207.57 0.0M
2024-08-26 206.41 207.03 206.41 207.03 0.0M
2024-08-23 206.01 206.36 206.01 206.36 0.0M
2024-08-22 206.81 206.81 206.81 206.81 0.0M
2024-08-21 208.08 208.08 208.08 208.08 0.0M
2024-08-20 207.51 207.51 207.51 207.51 0.0M
2024-08-19 208.28 208.28 208.28 208.28 0.0M
2024-08-16 205.59 205.59 205.59 205.59 0.0M
2024-08-15 204.97 204.97 204.97 204.97 0.0M
2024-08-14 205.99 205.99 205.99 205.99 0.0M
2024-08-13 207.06 207.06 207.06 207.06 0.0M
2024-08-12 204.59 204.59 204.59 204.59 0.0M
2024-08-09 202.98 205.65 202.98 205.65 0.0M
2024-08-08 201.49 201.49 201.49 201.49 0.0M
2024-08-07 201.54 201.54 201.54 201.54 0.0M
2024-08-06 201.66 201.66 201.66 201.66 0.0M
2024-08-05 205.59 205.59 205.59 205.59 0.0M
2024-08-02 210.12 210.12 210.12 210.12 0.0M
2024-08-01 208.08 208.08 208.08 208.08 0.0M
2024-07-31 205.49 205.49 205.49 205.49 0.0M
2024-07-30 203.13 203.13 203.13 203.13 0.0M
2024-07-29 202.15 203.50 202.15 203.50 0.0M
2024-07-26 201.11 201.11 201.11 201.11 0.0M
2024-07-25 201.56 201.56 201.56 201.56 0.0M
2024-07-24 204.57 204.57 204.57 204.57 0.0M
2024-07-23 202.13 202.13 202.13 202.13 0.0M
2024-07-22 203.20 203.20 203.20 203.20 0.0M
2024-07-19 204.70 204.70 204.70 204.70 0.0M
2024-07-18 207.31 207.31 207.31 207.31 0.0M
2024-07-17 207.98 207.98 207.98 207.98 0.0M
2024-07-16 205.39 205.39 205.39 205.39 0.0M
2024-07-15 203.35 203.35 203.35 203.35 0.0M
2024-07-12 203.73 203.73 203.73 203.73 0.0M
2024-07-11 202.31 202.31 202.31 202.31 0.0M
2024-07-10 201.46 201.46 201.46 201.46 0.0M
2024-07-09 200.94 200.94 200.94 200.94 0.0M
2024-07-08 202.58 202.58 202.58 202.58 0.0M
2024-07-05 201.16 201.16 201.16 201.16 0.0M
2024-07-04 201.01 201.01 201.01 201.01 0.0M
2024-07-03 199.92 199.92 199.92 199.92 0.0M
2024-07-02 199.77 199.77 199.77 199.77 0.0M
2024-07-01 198.48 198.48 198.48 198.48 0.0M
2024-06-28 200.07 200.07 200.07 200.07 0.0M
2024-06-27 197.74 197.74 197.74 197.74 0.0M
2024-06-26 198.75 198.75 198.75 198.75 0.0M
2024-06-25 199.17 199.17 199.17 199.17 0.0M
2024-06-24 199.99 199.99 199.99 199.99 0.0M
2024-06-21 202.93 202.93 202.93 202.93 0.0M
2024-06-20 200.62 200.62 200.62 200.62 0.0M
2024-06-19 199.65 199.65 199.65 199.65 0.0M
2024-06-18 199.29 199.29 199.29 199.29 0.0M
2024-06-17 198.57 198.57 198.57 198.57 0.0M
2024-06-14 198.02 198.02 198.02 198.02 0.0M
2024-06-13 196.92 196.92 196.92 196.92 0.0M
2024-06-12 198.29 198.29 198.29 198.29 0.0M
2024-06-11 196.57 196.57 196.57 196.57 0.0M
2024-06-10 196.23 196.23 196.23 196.23 0.0M
2024-06-07 200.76 200.76 200.76 200.76 0.0M
2024-06-06 200.22 200.22 200.22 200.22 0.0M
2024-06-05 197.79 197.79 197.79 197.79 0.0M
2024-06-04 198.21 198.21 198.21 198.21 0.0M
2024-06-03 196.77 196.77 196.77 196.77 0.0M
2024-05-31 199.14 199.14 199.14 199.14 0.0M
2024-05-30 198.32 198.32 198.32 198.32 0.0M
2024-05-29 199.92 199.92 199.92 199.92 0.0M
2024-05-28 198.89 198.89 198.89 198.89 0.0M
2024-05-27 198.90 198.90 198.90 198.90 0.0M
2024-05-24 199.17 199.17 199.17 199.17 0.0M
2024-05-23 200.62 200.62 200.62 200.62 0.0M
2024-05-22 204.94 204.94 204.94 204.94 0.0M
2024-05-21 204.94 205.57 204.94 205.57 0.0M
2024-05-20 207.16 207.16 207.16 207.16 0.0M
2024-05-17 201.86 201.86 201.86 201.86 0.0M
2024-05-16 201.57 201.57 201.57 201.57 0.0M
2024-05-15 200.59 200.59 200.59 200.59 0.0M
2024-05-14 200.12 201.23 200.12 201.23 0.0M
2024-05-13 201.06 201.06 200.51 200.51 0.0M
2024-05-10 201.39 201.39 201.39 201.39 0.0M
2024-05-09 198.50 198.50 198.50 198.50 0.0M
2024-05-08 198.65 198.65 198.65 198.65 0.0M
2024-05-07 198.63 198.63 198.63 198.63 0.0M
2024-05-06 197.52 197.52 197.52 197.52 0.0M
2024-05-03 197.76 197.76 197.76 197.76 0.0M
2024-05-02 198.88 198.88 198.88 198.88 0.0M
2024-04-30 199.94 199.94 199.94 199.94 0.0M
2024-04-29 200.14 200.14 200.14 200.14 0.0M
2024-04-26 200.71 200.71 200.71 200.71 0.0M
2024-04-25 199.42 199.42 199.42 199.42 0.0M
2024-04-24 200.42 200.42 200.42 200.42 0.0M
2024-04-23 199.57 199.57 199.57 199.57 0.0M
2024-04-22 204.35 204.35 204.35 204.35 0.0M
2024-04-19 206.31 206.31 206.31 206.31 0.0M
2024-04-18 204.89 204.89 204.89 204.89 0.0M
2024-04-17 206.29 206.29 206.29 206.29 0.0M
2024-04-16 207.03 207.03 207.03 207.03 0.0M
2024-04-15 203.90 203.90 203.90 203.90 0.0M
2024-04-12 205.39 205.39 205.39 205.39 0.0M
2024-04-11 200.76 200.76 200.76 200.76 0.0M
2024-04-10 200.12 200.12 200.12 200.12 0.0M
2024-04-09 198.92 198.92 198.92 198.92 0.0M
2024-04-08 198.51 198.51 198.51 198.51 0.0M
2024-04-05 193.91 195.09 193.91 195.09 0.0M
2024-04-04 195.05 195.05 195.05 195.05 0.0M
2024-04-03 195.45 195.45 195.45 195.45 0.0M
2024-04-02 193.53 193.53 193.53 193.53 0.0M
2024-03-28 187.17 187.17 187.17 187.17 0.0M
2024-03-27 185.25 185.25 185.25 185.25 0.0M
2024-03-26 184.38 184.38 184.38 184.38 0.0M
2024-03-25 184.05 185.82 184.05 185.19 0.0M
2024-03-22 184.53 184.53 184.53 184.53 0.0M
2024-03-21 185.93 185.93 185.93 185.93 0.0M
2024-03-20 182.80 182.80 182.80 182.80 0.0M
2024-03-19 182.82 182.82 182.82 182.82 0.0M
2024-03-18 182.45 182.45 182.45 182.45 0.0M
2024-03-15 183.70 183.70 183.70 183.70 0.0M
2024-03-14 182.64 182.64 182.64 182.64 0.0M
2024-03-13 182.10 182.10 182.10 182.10 0.0M
2024-03-12 183.24 183.24 183.24 183.24 0.0M
2024-03-11 183.50 183.50 183.50 183.50 0.0M
2024-03-08 181.88 184.62 181.88 184.62 0.0M
2024-03-07 182.22 182.22 182.22 182.22 0.0M
2024-03-06 180.47 180.47 180.47 180.47 0.0M
2024-03-05 179.84 179.84 179.84 179.84 0.0M
2024-03-04 177.01 177.01 177.01 177.01 0.0M
2024-03-01 174.45 174.45 174.45 174.45 0.0M
2024-02-29 173.24 173.24 173.24 173.24 0.0M
2024-02-28 172.63 172.63 172.63 172.63 0.0M
2024-02-27 172.70 172.70 172.70 172.70 0.0M
2024-02-26 173.10 173.10 173.10 173.10 0.0M
2024-02-23 172.04 172.04 172.04 172.04 0.0M
2024-02-22 172.53 172.53 172.53 172.53 0.0M
2024-02-21 172.99 172.99 172.99 172.99 0.0M
2024-02-20 172.59 172.59 172.59 172.59 0.0M
2024-02-19 172.70 172.70 172.70 172.70 0.0M
2024-02-16 171.57 171.57 171.57 171.57 0.0M
2024-02-15 171.18 171.18 171.18 171.18 0.0M
2024-02-14 171.40 171.40 171.40 171.40 0.0M
2024-02-13 173.16 173.16 173.16 173.16 0.0M
2024-02-12 172.88 172.88 172.88 172.88 0.0M
2024-02-09 173.97 173.97 173.97 173.97 0.0M
2024-02-08 173.76 173.76 173.76 173.76 0.0M
2024-02-07 174.13 174.13 174.13 174.13 0.0M
2024-02-06 173.70 173.70 173.70 173.70 0.0M
2024-02-05 173.70 173.70 173.70 173.70 0.0M
2024-02-02 174.11 174.11 174.11 174.11 0.0M
2024-02-01 174.42 174.42 174.42 174.42 0.0M
2024-01-31 173.34 173.34 173.34 173.34 0.0M
2024-01-30 173.46 173.46 173.46 173.46 0.0M
2024-01-29 172.45 172.45 172.45 172.45 0.0M
2024-01-26 172.14 172.14 172.14 172.14 0.0M
2024-01-25 170.63 170.63 170.63 170.63 0.0M
2024-01-24 171.97 171.97 171.97 171.97 0.0M
2024-01-23 171.92 171.92 171.92 171.92 0.0M
2024-01-22 170.41 170.41 170.41 170.41 0.0M
2024-01-19 171.48 171.48 171.48 171.48 0.0M
2024-01-18 170.17 170.17 170.17 170.17 0.0M
2024-01-17 171.31 171.31 171.31 171.31 0.0M
2024-01-16 173.16 173.16 173.16 173.16 0.0M
2024-01-15 172.78 172.78 172.78 172.78 0.0M
2024-01-12 170.95 170.95 170.95 170.95 0.0M
2024-01-11 170.71 170.71 170.71 170.71 0.0M
2024-01-10 170.81 170.81 170.81 170.81 0.0M
2024-01-09 171.20 171.20 171.20 171.20 0.0M
2024-01-08 171.21 171.21 171.21 171.21 0.0M
2024-01-05 172.34 172.34 172.34 172.34 0.0M
2024-01-04 172.62 172.62 172.62 172.62 0.0M
2024-01-03 173.57 173.57 173.57 173.57 0.0M
2024-01-02 173.06 173.06 173.06 173.06 0.0M