The closing price for GLD in January 2022 was $168.09, on January 31, 2022. It was down 0.5% for the month. The latest price is $297.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $167.79 | $168.14 | $167.46 | $168.09 | 8,539,265 |
January 28 2022 | $166.56 | $167.46 | $166.37 | $167.10 | 9,782,484 |
January 27 2022 | $168.02 | $169.09 | $167.33 | $167.60 | 15,875,310 |
January 26 2022 | $171.39 | $171.73 | $169.48 | $169.79 | 17,799,400 |
January 25 2022 | $171.95 | $173.15 | $171.78 | $172.58 | 17,382,100 |
January 24 2022 | $171.78 | $172.14 | $170.85 | $172.03 | 15,735,970 |
January 21 2022 | $172.04 | $172.12 | $170.74 | $171.09 | 10,982,520 |
January 20 2022 | $172.31 | $172.60 | $171.59 | $171.65 | 9,570,477 |
January 19 2022 | $170.39 | $172.19 | $170.20 | $172.08 | 15,784,480 |
January 18 2022 | $169.64 | $170.01 | $169.09 | $169.39 | 9,323,046 |
January 14 2022 | $170.22 | $170.56 | $169.48 | $169.67 | 7,865,900 |
January 13 2022 | $170.09 | $170.22 | $169.27 | $170.16 | 7,034,202 |
January 12 2022 | $170.19 | $170.75 | $170.01 | $170.74 | 6,280,745 |
January 11 2022 | $168.44 | $170.31 | $168.37 | $170.29 | 8,368,980 |
January 10 2022 | $167.36 | $168.30 | $167.31 | $168.26 | 7,026,475 |
January 07 2022 | $167.37 | $168.01 | $166.86 | $167.75 | 8,191,936 |
January 06 2022 | $167.16 | $167.75 | $166.86 | $166.99 | 10,902,660 |
January 05 2022 | $170.62 | $170.93 | $168.90 | $169.06 | 8,715,585 |
January 04 2022 | $168.90 | $169.72 | $168.73 | $169.57 | 6,965,598 |
January 03 2022 | $168.86 | $169.01 | $168.00 | $168.33 | 9,014,423 |
Daily pricing data for GLD dates back to 11/18/2004, and may be incomplete.
