GLD returned -2.7% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $120.98 | $121.26 | $120.83 | $121.25 | 8,449,441 |
December 28 2018 | $120.80 | $121.08 | $120.72 | $121.06 | 6,864,842 |
December 27 2018 | $120.57 | $120.90 | $120.14 | $120.57 | 11,874,410 |
December 26 2018 | $120.62 | $121.00 | $119.57 | $119.66 | 14,293,460 |
December 24 2018 | $119.57 | $120.14 | $119.57 | $120.02 | 9,736,359 |
December 21 2018 | $119.19 | $119.25 | $118.57 | $118.72 | 13,629,830 |
December 20 2018 | $119.11 | $119.74 | $118.68 | $119.24 | 18,615,141 |
December 19 2018 | $118.24 | $118.96 | $117.40 | $117.43 | 13,827,510 |
December 18 2018 | $117.85 | $118.20 | $117.81 | $118.15 | 7,542,875 |
December 17 2018 | $117.37 | $118.03 | $117.35 | $117.87 | 8,455,007 |
December 14 2018 | $116.63 | $117.30 | $116.58 | $117.06 | 7,501,660 |
December 13 2018 | $117.54 | $117.62 | $117.26 | $117.53 | 4,131,770 |
December 12 2018 | $117.70 | $117.95 | $117.61 | $117.79 | 4,136,781 |
December 11 2018 | $117.67 | $117.89 | $117.35 | $117.54 | 6,395,391 |
December 10 2018 | $117.70 | $117.94 | $117.42 | $117.68 | 8,118,110 |
December 07 2018 | $117.62 | $118.23 | $117.54 | $118.09 | 10,402,900 |
December 06 2018 | $117.38 | $117.69 | $116.92 | $117.14 | 9,267,628 |
December 04 2018 | $117.37 | $117.39 | $116.93 | $117.12 | 7,186,437 |
December 03 2018 | $116.60 | $116.77 | $116.30 | $116.41 | 8,469,521 |
November 30 2018 | $115.42 | $115.66 | $115.04 | $115.54 | 8,169,579 |
November 29 2018 | $115.97 | $116.24 | $115.56 | $115.74 | 6,479,502 |
November 28 2018 | $114.76 | $116.07 | $114.59 | $115.38 | 13,789,020 |
November 27 2018 | $115.55 | $115.63 | $114.60 | $114.95 | 9,671,170 |
November 26 2018 | $115.84 | $115.87 | $115.53 | $115.64 | 4,018,622 |
November 23 2018 | $115.76 | $115.88 | $115.59 | $115.77 | 3,726,611 |
