The closing price for GLD in November 2023 was $188.75, on November 30, 2023. It was up 2.6% for the month. The latest price is $443.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $188.89 | $189.24 | $188.28 | $188.75 | 7,558,123 |
November 29 2023 | $189.16 | $189.99 | $189.02 | $189.54 | 8,407,253 |
November 28 2023 | $187.90 | $189.40 | $187.52 | $189.26 | 10,901,890 |
November 27 2023 | $186.56 | $186.80 | $185.93 | $186.77 | 6,320,420 |
November 24 2023 | $185.47 | $185.75 | $185.16 | $185.52 | 2,445,058 |
November 22 2023 | $185.47 | $185.72 | $184.27 | $184.56 | 4,338,209 |
November 21 2023 | $185.57 | $186.12 | $185.07 | $185.35 | 7,322,379 |
November 20 2023 | $182.32 | $183.48 | $182.23 | $183.37 | 5,393,464 |
November 17 2023 | $183.96 | $184.13 | $183.45 | $183.67 | 4,871,297 |
November 16 2023 | $182.85 | $184.32 | $182.80 | $183.69 | 8,253,348 |
November 15 2023 | $182.03 | $182.18 | $181.31 | $181.64 | 4,909,399 |
November 14 2023 | $181.70 | $182.75 | $181.62 | $182.12 | 6,831,639 |
November 13 2023 | $179.40 | $180.73 | $179.11 | $180.51 | 5,385,908 |
November 10 2023 | $180.51 | $180.59 | $179.25 | $179.51 | 7,611,618 |
November 09 2023 | $180.98 | $182.28 | $180.89 | $181.49 | 6,486,286 |
November 08 2023 | $182.01 | $182.07 | $180.57 | $180.77 | 6,738,304 |
November 07 2023 | $182.25 | $182.65 | $181.75 | $182.59 | 6,795,795 |
November 06 2023 | $184.14 | $184.23 | $183.34 | $183.35 | 8,274,666 |
November 03 2023 | $184.48 | $185.47 | $184.35 | $184.79 | 8,530,399 |
November 02 2023 | $184.13 | $184.28 | $183.50 | $184.12 | 7,343,699 |
November 01 2023 | $183.91 | $185.00 | $182.67 | $183.51 | 9,048,562 |
Daily pricing data for GLD dates back to 11/18/2004, and may be incomplete.
