GLD returned -6.5% between July 1, 2008 and December 31, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $84.98 | $87.10 | $84.28 | $86.52 | 7,849,386 |
December 30 2008 | $85.94 | $86.15 | $85.28 | $85.90 | 7,123,560 |
December 29 2008 | $86.50 | $87.00 | $85.95 | $86.35 | 9,091,323 |
December 26 2008 | $83.52 | $85.97 | $83.12 | $85.60 | 5,083,078 |
December 24 2008 | $82.47 | $83.57 | $82.47 | $83.46 | 2,072,137 |
December 23 2008 | $82.93 | $83.39 | $81.59 | $82.63 | 6,323,094 |
December 22 2008 | $83.57 | $83.81 | $82.79 | $83.46 | 6,695,823 |
December 19 2008 | $82.65 | $82.87 | $82.01 | $82.63 | 9,139,661 |
December 18 2008 | $84.85 | $85.12 | $83.46 | $83.87 | 17,256,990 |
December 17 2008 | $85.26 | $86.91 | $84.80 | $85.43 | 22,162,900 |
December 16 2008 | $82.38 | $84.64 | $81.93 | $84.46 | 18,689,230 |
December 15 2008 | $81.33 | $83.03 | $81.23 | $82.60 | 15,013,400 |
December 12 2008 | $80.55 | $81.63 | $80.01 | $80.81 | 12,539,420 |
December 11 2008 | $81.58 | $81.94 | $80.49 | $80.65 | 13,997,440 |
December 10 2008 | $79.20 | $80.11 | $78.56 | $79.75 | 16,055,930 |
December 09 2008 | $75.56 | $76.85 | $75.30 | $76.33 | 9,618,462 |
December 08 2008 | $76.48 | $76.62 | $75.40 | $76.20 | 7,275,057 |
December 05 2008 | $74.30 | $74.81 | $72.91 | $74.52 | 13,392,430 |
December 04 2008 | $75.59 | $77.63 | $75.07 | $75.50 | 11,830,660 |
December 03 2008 | $76.00 | $77.14 | $75.14 | $76.18 | 10,693,110 |
December 02 2008 | $76.90 | $77.32 | $76.26 | $76.95 | 6,950,560 |
December 01 2008 | $77.15 | $77.34 | $75.57 | $75.65 | 13,149,770 |
November 28 2008 | $80.04 | $80.75 | $79.80 | $80.31 | 3,665,757 |
November 26 2008 | $80.52 | $80.77 | $79.33 | $80.38 | 9,142,377 |
November 25 2008 | $81.34 | $81.38 | $79.28 | $80.87 | 17,525,160 |
