GLD returned 0.5% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $169.26 | $169.90 | $168.80 | $169.64 | 2,864,455 |
December 29 2022 | $168.54 | $169.35 | $168.52 | $168.85 | 3,345,874 |
December 28 2022 | $168.05 | $168.34 | $167.10 | $167.91 | 3,662,456 |
December 27 2022 | $167.89 | $170.61 | $167.80 | $168.67 | 6,885,715 |
December 23 2022 | $166.88 | $167.80 | $166.66 | $167.26 | 2,912,300 |
December 22 2022 | $167.76 | $167.76 | $166.06 | $166.76 | 5,672,656 |
December 21 2022 | $169.04 | $169.71 | $168.68 | $168.80 | 3,990,060 |
December 20 2022 | $168.10 | $169.53 | $168.03 | $169.08 | 7,803,118 |
December 19 2022 | $166.71 | $167.11 | $165.99 | $166.32 | 3,940,525 |
December 16 2022 | $166.02 | $166.98 | $165.84 | $166.79 | 5,371,967 |
December 15 2022 | $165.73 | $166.21 | $165.10 | $165.35 | 8,370,909 |
December 14 2022 | $168.43 | $168.81 | $167.14 | $168.10 | 5,642,965 |
December 13 2022 | $169.21 | $169.79 | $168.02 | $168.51 | 6,750,199 |
December 12 2022 | $166.44 | $166.60 | $165.43 | $165.68 | 3,504,409 |
December 09 2022 | $167.26 | $168.09 | $166.60 | $167.06 | 5,431,272 |
December 08 2022 | $166.58 | $167.05 | $166.07 | $166.47 | 3,217,874 |
December 07 2022 | $165.47 | $166.64 | $165.32 | $166.33 | 4,610,697 |
December 06 2022 | $165.20 | $165.54 | $164.45 | $164.84 | 3,597,758 |
December 05 2022 | $166.55 | $166.72 | $164.32 | $164.39 | 5,436,175 |
December 02 2022 | $166.18 | $167.47 | $165.76 | $167.26 | 5,185,941 |
December 01 2022 | $167.48 | $167.95 | $166.98 | $167.84 | 8,625,780 |
November 30 2022 | $163.69 | $164.81 | $162.40 | $164.81 | 4,874,746 |
November 29 2022 | $162.70 | $163.63 | $162.60 | $162.73 | 2,620,637 |
November 28 2022 | $162.93 | $163.06 | $161.91 | $161.93 | 4,053,918 |
November 25 2022 | $162.85 | $163.43 | $162.77 | $163.22 | 1,436,508 |
