GLD returned -30.5% between November 1, 2012 and December 31, 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $114.61 | $117.13 | $114.46 | $116.12 | 12,838,230 |
December 30 2013 | $116.37 | $116.40 | $115.18 | $115.39 | 6,713,023 |
December 27 2013 | $117.31 | $117.38 | $116.85 | $117.12 | 4,207,991 |
December 26 2013 | $117.23 | $117.23 | $116.65 | $116.74 | 3,868,528 |
December 24 2013 | $115.79 | $116.29 | $115.71 | $116.10 | 3,353,940 |
December 23 2013 | $115.61 | $116.12 | $115.43 | $115.57 | 6,244,146 |
December 20 2013 | $115.37 | $116.47 | $115.06 | $115.94 | 14,697,720 |
December 19 2013 | $115.97 | $116.06 | $114.50 | $114.82 | 15,984,760 |
December 18 2013 | $119.00 | $120.05 | $117.29 | $117.61 | 16,265,050 |
December 17 2013 | $118.96 | $119.90 | $118.37 | $118.65 | 8,589,144 |
December 16 2013 | $119.26 | $120.77 | $118.97 | $119.69 | 8,193,324 |
December 13 2013 | $118.89 | $119.49 | $118.76 | $119.38 | 6,484,891 |
December 12 2013 | $118.61 | $118.82 | $118.03 | $118.29 | 8,810,811 |
December 11 2013 | $121.49 | $121.81 | $120.76 | $120.86 | 9,934,908 |
December 10 2013 | $122.14 | $122.32 | $121.47 | $121.82 | 9,164,469 |
December 09 2013 | $118.99 | $119.92 | $118.95 | $119.72 | 5,510,392 |
December 06 2013 | $118.86 | $119.26 | $118.01 | $118.55 | 7,910,040 |
December 05 2013 | $118.20 | $119.24 | $117.41 | $118.30 | 10,254,680 |
December 04 2013 | $118.33 | $120.76 | $118.16 | $119.96 | 9,110,691 |
December 03 2013 | $117.58 | $118.31 | $117.23 | $117.96 | 7,004,847 |
December 02 2013 | $119.20 | $119.29 | $117.50 | $117.58 | 10,297,130 |
November 29 2013 | $120.67 | $121.05 | $120.62 | $120.70 | 2,364,671 |
November 27 2013 | $120.49 | $120.69 | $119.25 | $119.46 | 6,144,568 |
November 26 2013 | $119.84 | $120.40 | $119.59 | $119.82 | 9,053,320 |
November 25 2013 | $119.18 | $121.00 | $119.13 | $120.46 | 7,271,846 |
