GLD returned 11.6% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $190.99 | $191.64 | $190.74 | $191.17 | 4,612,349 |
December 28 2023 | $192.34 | $192.89 | $191.44 | $191.47 | 6,171,506 |
December 27 2023 | $191.77 | $193.18 | $191.54 | $192.59 | 5,813,295 |
December 26 2023 | $190.97 | $191.74 | $190.40 | $191.72 | 4,502,664 |
December 22 2023 | $191.60 | $191.88 | $190.07 | $190.27 | 7,176,292 |
December 21 2023 | $189.21 | $189.62 | $188.75 | $189.43 | 4,619,995 |
December 20 2023 | $188.69 | $188.96 | $188.09 | $188.10 | 6,002,395 |
December 19 2023 | $188.23 | $189.72 | $188.13 | $189.13 | 6,025,564 |
December 18 2023 | $187.50 | $188.49 | $187.24 | $187.85 | 5,357,987 |
December 15 2023 | $188.52 | $188.96 | $186.82 | $187.00 | 8,324,824 |
December 14 2023 | $188.87 | $189.82 | $188.08 | $188.73 | 9,107,157 |
December 13 2023 | $183.82 | $187.66 | $183.38 | $187.63 | 10,635,500 |
December 12 2023 | $183.84 | $183.98 | $183.26 | $183.49 | 5,056,911 |
December 11 2023 | $184.50 | $184.53 | $183.15 | $183.59 | 8,519,527 |
December 08 2023 | $185.93 | $186.78 | $184.90 | $185.64 | 7,883,204 |
December 07 2023 | $188.45 | $188.59 | $187.26 | $188.15 | 5,802,025 |
December 06 2023 | $188.32 | $188.46 | $187.50 | $187.84 | 5,778,604 |
December 05 2023 | $187.55 | $187.88 | $186.30 | $187.15 | 7,027,722 |
December 04 2023 | $189.60 | $190.38 | $187.26 | $187.86 | 18,460,539 |
December 01 2023 | $188.81 | $192.40 | $188.69 | $192.01 | 16,727,570 |
November 30 2023 | $188.89 | $189.24 | $188.28 | $188.75 | 7,558,123 |
November 29 2023 | $189.16 | $189.99 | $189.02 | $189.54 | 8,407,253 |
November 28 2023 | $187.90 | $189.40 | $187.52 | $189.26 | 10,901,890 |
November 27 2023 | $186.56 | $186.80 | $185.93 | $186.77 | 6,320,420 |
November 24 2023 | $185.47 | $185.75 | $185.16 | $185.52 | 2,445,058 |
