GLD returned 24.9% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $107.98 | $108.11 | $107.24 | $107.31 | 9,125,460 |
December 30 2009 | $106.64 | $107.44 | $106.40 | $106.93 | 9,405,087 |
December 29 2009 | $108.50 | $108.50 | $107.45 | $107.47 | 11,043,680 |
December 28 2009 | $108.64 | $108.78 | $107.91 | $108.55 | 9,637,451 |
December 24 2009 | $107.90 | $108.37 | $107.77 | $108.36 | 7,991,563 |
December 23 2009 | $106.65 | $107.45 | $106.30 | $106.55 | 16,941,820 |
December 22 2009 | $106.79 | $107.09 | $105.31 | $106.17 | 28,702,869 |
December 21 2009 | $109.17 | $109.30 | $106.82 | $106.95 | 23,337,510 |
December 18 2009 | $108.00 | $109.50 | $107.04 | $108.95 | 25,594,090 |
December 17 2009 | $109.47 | $109.98 | $107.28 | $107.34 | 35,016,719 |
December 16 2009 | $110.83 | $111.91 | $110.63 | $111.59 | 22,850,230 |
December 15 2009 | $109.94 | $110.57 | $109.39 | $110.21 | 20,059,461 |
December 14 2009 | $110.01 | $110.70 | $109.50 | $110.24 | 16,339,030 |
December 11 2009 | $110.60 | $110.82 | $108.72 | $109.32 | 28,986,039 |
December 10 2009 | $110.66 | $111.03 | $110.04 | $110.82 | 20,531,779 |
December 09 2009 | $111.60 | $112.48 | $109.38 | $110.84 | 37,125,840 |
December 08 2009 | $112.76 | $113.06 | $110.21 | $110.95 | 37,654,941 |
December 07 2009 | $111.51 | $114.22 | $111.44 | $113.11 | 42,538,641 |
December 04 2009 | $117.15 | $117.26 | $112.41 | $113.75 | 79,189,789 |
December 03 2009 | $118.57 | $119.54 | $118.03 | $118.70 | 28,863,961 |
December 02 2009 | $118.80 | $119.27 | $118.30 | $119.18 | 31,109,289 |
December 01 2009 | $117.30 | $117.93 | $116.78 | $117.38 | 27,721,260 |
November 30 2009 | $114.48 | $115.89 | $114.27 | $115.64 | 16,420,961 |
November 27 2009 | $113.08 | $115.81 | $113.02 | $115.06 | 21,234,381 |
November 25 2009 | $115.69 | $116.88 | $115.53 | $116.62 | 24,569,840 |