The average closing price for GLD between 2007 and 2016 was $117.41. It was up 72.4% in that time. The latest price is $275.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $111.11 | $112.50 | $107.00 | $109.61 | 159,862,866 |
November 2016 | $122.80 | $124.76 | $111.50 | $111.75 | 247,890,621 |
October 2016 | $125.32 | $125.46 | $118.42 | $121.94 | 181,298,131 |
September 2016 | $124.67 | $129.08 | $124.55 | $125.64 | 213,662,303 |
August 2016 | $128.57 | $130.55 | $124.64 | $124.78 | 215,784,168 |
July 2016 | $127.66 | $131.15 | $125.11 | $128.98 | 259,545,971 |
June 2016 | $115.97 | $127.05 | $115.20 | $126.47 | 307,772,925 |
May 2016 | $123.78 | $123.96 | $115.29 | $116.06 | 201,095,844 |
April 2016 | $116.08 | $123.93 | $115.00 | $123.65 | 222,989,134 |
March 2016 | $118.74 | $122.37 | $116.16 | $117.64 | 259,670,030 |
February 2016 | $107.54 | $120.84 | $107.35 | $118.64 | 314,968,666 |
January 2016 | $103.13 | $107.93 | $102.49 | $106.95 | 139,712,644 |
December 2015 | $102.30 | $104.21 | $100.23 | $101.46 | 124,503,590 |
November 2015 | $108.64 | $108.84 | $100.99 | $101.92 | 106,868,974 |
October 2015 | $106.98 | $113.99 | $106.63 | $109.30 | 131,532,515 |
September 2015 | $109.63 | $110.82 | $105.27 | $106.86 | 113,791,135 |
August 2015 | $104.59 | $112.12 | $103.78 | $108.82 | 151,171,927 |
July 2015 | $112.12 | $112.58 | $103.43 | $104.93 | 157,497,998 |
June 2015 | $115.02 | $115.61 | $111.57 | $112.37 | 110,268,512 |
May 2015 | $112.42 | $117.88 | $112.28 | $114.10 | 99,097,094 |
April 2015 | $114.56 | $117.47 | $112.77 | $113.47 | 106,636,410 |
March 2015 | $116.50 | $116.64 | $109.77 | $113.66 | 133,483,252 |
February 2015 | $121.84 | $123.16 | $114.29 | $116.16 | 125,686,347 |
January 2015 | $112.49 | $125.58 | $112.32 | $123.45 | 198,034,125 |
December 2014 | $113.80 | $118.99 | $112.41 | $113.58 | 153,722,171 |
Daily pricing data for GLD dates back to 11/18/2004, and may be incomplete.
