The closing price for GLD in April 2022 was $176.91, on April 29, 2022. It was down 1.5% for the month. The latest price is $303.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $178.07 | $178.62 | $176.71 | $176.91 | 7,719,702 |
April 28 2022 | $175.92 | $176.97 | $175.69 | $176.93 | 6,384,762 |
April 27 2022 | $176.46 | $176.64 | $175.50 | $175.98 | 8,854,721 |
April 26 2022 | $177.95 | $178.30 | $176.92 | $177.32 | 9,042,403 |
April 25 2022 | $177.17 | $177.51 | $176.48 | $177.05 | 13,073,690 |
April 22 2022 | $180.72 | $181.61 | $179.74 | $180.29 | 9,146,973 |
April 21 2022 | $181.77 | $182.32 | $180.78 | $182.06 | 9,639,834 |
April 20 2022 | $181.59 | $182.72 | $181.35 | $182.71 | 7,038,625 |
April 19 2022 | $183.19 | $183.65 | $181.33 | $181.82 | 12,585,620 |
April 18 2022 | $185.95 | $186.10 | $184.39 | $184.61 | 8,886,690 |
April 14 2022 | $184.28 | $184.41 | $182.88 | $184.04 | 11,567,180 |
April 13 2022 | $184.50 | $184.94 | $184.13 | $184.65 | 8,651,635 |
April 12 2022 | $184.04 | $184.64 | $182.96 | $183.77 | 12,024,560 |
April 11 2022 | $183.17 | $183.33 | $181.11 | $182.37 | 10,071,320 |
April 08 2022 | $180.52 | $181.82 | $180.52 | $181.47 | 10,655,680 |
April 07 2022 | $179.87 | $180.88 | $179.80 | $180.34 | 10,140,590 |
April 06 2022 | $179.78 | $180.31 | $178.70 | $179.66 | 8,942,121 |
April 05 2022 | $180.91 | $181.49 | $178.93 | $179.24 | 10,828,530 |
April 04 2022 | $180.24 | $180.81 | $179.58 | $180.37 | 7,063,124 |
April 01 2022 | $179.55 | $180.46 | $178.98 | $179.50 | 13,034,400 |
Daily pricing data for GLD dates back to 11/18/2004, and may be incomplete.
