Historical Data for SPDR GOLD TRUST (GLD)

$ 180.60   1.35 (+0.75%) Volume: 7.55m 4:00 PM EDT 21-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/20 180.47 181.31 180.23 180.60 7.54m 1.35 0.75% 180.60 1.36b 54,382
10/20/20 178.54 179.67 178.08 179.25 7.12m 0.86 0.48% 179.25 1.28b 53,286
10/19/20 179.41 179.475 178.37 178.39 6.08m 0.09 0.05% 178.39 1.09b 46,611
10/16/20 179.22 179.32 178.13 178.30 7.26m -0.62 -0.35% 178.30 1.3b 45,617
10/15/20 177.71 179.15 177.59 178.92 6.82m 0.65 0.36% 178.92 1.22b 49,383
10/14/20 179.09 179.59 178.27 178.27 9.08m 0.55 0.31% 178.27 1.62b 59,768
10/13/20 178.5633 178.60 177.10 177.72 8.38m -2.84 -1.57% 177.72 1.49b 61,865
10/12/20 180.57 180.83 180.19 180.56 4.84m -0.52 -0.29% 180.56 874.03m 40,659
10/09/20 180.13 181.17 179.93 181.08 15.98m 3.23 1.82% 181.08 2.89b 83,148
10/08/20 178.18 178.45 176.67 177.85 6.52m 0.63 0.36% 177.85 1.16b 47,124
10/07/20 177.09 177.42 176.43 177.22 6.4m -0.08 -0.05% 177.22 1.13b 48,834
10/06/20 180.16 180.37 177.0513 177.30 8.59m -2.11 -1.18% 177.30 1.53b 68,202
10/05/20 179.02 180.14 178.90 179.41 6.96m 0.87 0.49% 179.41 1.25b 49,339
10/02/20 178.69 179.29 178.16 178.54 7.48m -0.16 -0.09% 178.54 1.34b 54,785
10/01/20 178.71 179.50 178.0375 178.70 10.35m 1.58 0.89% 178.70 1.85b 65,393
09/30/20 177.71 178.61 176.66 177.12 8.35m -1.07 -0.60% 177.12 1.48b 61,575
09/29/20 177.19 178.33 176.95 178.19 8.71m 1.49 0.84% 178.19 1.55b 60,977
09/28/20 175.83 176.805 175.09 176.70 7.09m 1.76 1.01% 176.70 1.25b 55,072
09/25/20 174.41 175.30 173.89 174.94 6.7m -0.50 -0.28% 174.94 1.17b 53,250
09/24/20 174.36 176.235 173.77 175.44 11.67m 0.65 0.37% 175.44 2.04b 86,362
09/23/20 176.98 177.26 174.10 174.79 18.09m -3.86 -2.16% 174.79 3.17b 125,916
09/22/20 179.63 180.02 178.11 178.65 7.95m -0.87 -0.48% 178.65 1.42b 58,237
09/21/20 179.84 180.29 176.75 179.52 17.39m -3.68 -2.01% 179.52 3.11b 126,674