GLD returned 22.8% between November 1, 2018 and December 31, 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $143.31 | $143.61 | $142.80 | $142.90 | 5,314,467 |
December 30 2019 | $142.56 | $142.80 | $142.46 | $142.63 | 4,812,117 |
December 27 2019 | $142.26 | $142.73 | $142.17 | $142.33 | 5,120,441 |
December 26 2019 | $142.06 | $142.47 | $141.91 | $142.38 | 8,343,019 |
December 24 2019 | $140.44 | $141.33 | $140.43 | $141.27 | 5,303,698 |
December 23 2019 | $139.53 | $139.96 | $139.53 | $139.95 | 5,182,388 |
December 20 2019 | $139.37 | $139.52 | $138.98 | $139.52 | 4,481,503 |
December 19 2019 | $139.04 | $139.55 | $138.87 | $139.38 | 4,975,164 |
December 18 2019 | $138.86 | $139.25 | $138.81 | $139.02 | 3,608,069 |
December 17 2019 | $139.02 | $139.30 | $138.85 | $139.01 | 4,288,118 |
December 16 2019 | $139.20 | $139.39 | $138.80 | $139.04 | 4,647,211 |
December 13 2019 | $138.52 | $139.21 | $137.98 | $139.05 | 6,964,200 |
December 12 2019 | $139.78 | $139.85 | $137.88 | $138.43 | 8,816,618 |
December 11 2019 | $138.20 | $139.30 | $138.12 | $138.92 | 6,117,701 |
December 10 2019 | $138.25 | $138.33 | $137.74 | $137.97 | 3,241,771 |
December 09 2019 | $137.80 | $137.81 | $137.45 | $137.58 | 2,814,342 |
December 06 2019 | $137.76 | $137.83 | $137.40 | $137.62 | 8,748,968 |
December 05 2019 | $138.80 | $139.45 | $138.79 | $139.00 | 5,674,471 |
December 04 2019 | $139.16 | $139.17 | $138.59 | $138.92 | 6,326,512 |
December 03 2019 | $139.04 | $139.57 | $138.97 | $139.11 | 8,502,789 |
December 02 2019 | $137.32 | $138.09 | $137.30 | $137.79 | 8,278,535 |
November 29 2019 | $137.10 | $138.13 | $137.08 | $137.86 | 4,516,421 |
November 27 2019 | $137.03 | $137.21 | $136.83 | $137.01 | 4,113,152 |
November 26 2019 | $136.98 | $137.80 | $136.58 | $137.74 | 4,725,594 |
November 25 2019 | $137.32 | $137.62 | $136.99 | $137.08 | 6,418,042 |
