14-day Premium Trial Subscription Try For FreeTry Free

SPDR Gold Shares ETF Price (Quote)

$214.78
-3.38 (-1.55%)
At Close: Jun 21, 2024

Range Low Price High Price Comment
30 days $211.58 $223.23 Friday, 21st Jun 2024 GLD stock ended at $214.78. This is 1.55% less than the trading day before Thursday, 20th Jun 2024. During the day the stock fluctuated 1.70% from a day low at $214.26 to a day high of $217.90.
90 days $200.97 $225.66
52 weeks $168.30 $225.66

Historical SPDR Gold Shares prices

Date Open High Low Close Volume
Jun 21, 2024 $217.83 $217.90 $214.26 $214.78 8 546 536
Jun 20, 2024 $216.32 $218.74 $216.15 $218.16 7 239 720
Jun 18, 2024 $214.38 $215.82 $214.07 $215.49 4 890 678
Jun 17, 2024 $214.90 $215.24 $213.60 $214.61 3 805 923
Jun 14, 2024 $215.34 $216.04 $214.98 $215.73 7 010 768
Jun 13, 2024 $214.44 $214.96 $212.26 $213.03 5 634 465
Jun 12, 2024 $216.47 $216.55 $214.21 $214.72 5 664 997
Jun 11, 2024 $213.95 $214.38 $213.25 $214.18 3 956 590
Jun 10, 2024 $213.13 $214.01 $212.76 $213.57 4 179 591
Jun 07, 2024 $215.07 $215.19 $211.58 $211.63 12 076 954
Jun 06, 2024 $218.36 $219.97 $218.10 $219.43 5 186 227
Jun 05, 2024 $216.69 $218.08 $215.94 $217.82 5 450 453
Jun 04, 2024 $216.24 $216.24 $214.20 $215.27 5 462 999
Jun 03, 2024 $215.92 $217.82 $215.54 $217.22 6 025 228
May 31, 2024 $217.77 $217.96 $214.65 $215.30 5 532 959
May 30, 2024 $216.69 $217.49 $216.41 $216.57 3 001 918
May 29, 2024 $216.92 $217.16 $216.12 $216.16 4 154 076
May 28, 2024 $218.43 $218.59 $217.21 $218.19 3 748 466
May 24, 2024 $216.96 $217.21 $215.74 $215.92 3 875 286
May 23, 2024 $218.78 $219.23 $215.66 $215.72 9 328 397
May 22, 2024 $223.09 $223.23 $219.75 $220.11 8 617 934
May 21, 2024 $224.77 $225.21 $223.70 $224.24 3 650 708
May 20, 2024 $223.79 $225.66 $223.03 $224.56 5 859 350
May 17, 2024 $222.18 $223.85 $221.67 $223.66 10 284 577
May 16, 2024 $220.14 $220.58 $219.41 $220.03 4 242 788

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GLD stock historical prices to predict future price movements?
Trend Analysis: Examine the GLD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GLD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About SPDR Gold Shares

The investment seeks to reflect the performance of the price of gold bullion, less the expenses of the Trustâ??s operations. The Trust holds gold bars and from time to time, issues Baskets in exchange for deposits of gold and distributes gold in connection with redemptions of Baskets. The investment objective of the Trust is for the Shares to reflect the performance of the price of gold bullion, less the Trustâ??s expenses. The Sponsor believ... GLD Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT