GLD returned 45.7% between April 1, 2019 and December 31, 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $178.07 | $178.40 | $177.32 | $178.36 | 7,540,757 |
December 30 2020 | $176.44 | $177.72 | $176.44 | $177.70 | 5,914,039 |
December 29 2020 | $176.25 | $176.97 | $175.57 | $176.35 | 5,983,741 |
December 28 2020 | $177.26 | $177.91 | $175.63 | $175.71 | 7,778,685 |
December 24 2020 | $175.55 | $176.37 | $175.51 | $176.35 | 3,695,443 |
December 23 2020 | $175.10 | $176.21 | $175.06 | $175.65 | 6,542,767 |
December 22 2020 | $176.20 | $176.34 | $174.34 | $174.49 | 9,447,403 |
December 21 2020 | $176.29 | $176.94 | $175.76 | $175.88 | 8,168,924 |
December 18 2020 | $176.65 | $176.98 | $176.10 | $176.44 | 6,789,888 |
December 17 2020 | $177.15 | $177.87 | $176.58 | $176.74 | 9,475,790 |
December 16 2020 | $174.13 | $175.02 | $173.02 | $174.90 | 8,174,737 |
December 15 2020 | $173.43 | $173.98 | $173.06 | $173.94 | 6,848,629 |
December 14 2020 | $171.91 | $172.52 | $170.91 | $171.54 | 7,644,419 |
December 11 2020 | $172.25 | $173.32 | $172.11 | $172.49 | 6,084,848 |
December 10 2020 | $172.90 | $173.58 | $171.70 | $172.17 | 6,564,030 |
December 09 2020 | $173.92 | $174.04 | $171.24 | $172.50 | 10,743,190 |
December 08 2020 | $175.51 | $175.93 | $174.72 | $175.50 | 6,348,418 |
December 07 2020 | $172.56 | $175.29 | $172.51 | $174.89 | 10,555,100 |
December 04 2020 | $172.78 | $173.32 | $171.59 | $172.32 | 10,098,640 |
December 03 2020 | $172.64 | $172.85 | $171.08 | $172.81 | 10,457,270 |
December 02 2020 | $170.57 | $171.76 | $170.15 | $171.46 | 9,199,741 |
December 01 2020 | $169.76 | $170.48 | $169.30 | $170.18 | 13,555,210 |
November 30 2020 | $166.68 | $167.43 | $166.03 | $166.67 | 13,209,980 |
November 27 2020 | $166.90 | $167.83 | $166.78 | $167.79 | 10,569,140 |
November 25 2020 | $169.98 | $170.52 | $169.24 | $169.51 | 10,286,580 |
