GLD returned 30.4% between 2017 and 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2019 | $142.56 | $143.61 | $142.46 | $142.90 | 10,126,584 |
Week of December 23 2019 | $139.53 | $142.73 | $139.53 | $142.33 | 23,949,546 |
Week of December 16 2019 | $139.20 | $139.55 | $138.80 | $139.52 | 22,000,065 |
Week of December 09 2019 | $137.80 | $139.85 | $137.45 | $139.05 | 27,954,632 |
Week of December 02 2019 | $137.32 | $139.57 | $137.30 | $137.62 | 37,531,275 |
Week of November 25 2019 | $137.32 | $138.13 | $136.58 | $137.86 | 19,773,209 |
Week of November 18 2019 | $138.44 | $139.00 | $137.66 | $137.74 | 25,260,105 |
Week of November 11 2019 | $137.61 | $138.94 | $136.19 | $138.21 | 37,627,481 |
Week of November 04 2019 | $142.26 | $142.45 | $137.39 | $137.39 | 48,531,421 |
Week of October 28 2019 | $141.25 | $142.90 | $139.55 | $142.56 | 31,411,225 |
Week of October 21 2019 | $140.72 | $142.83 | $139.60 | $141.86 | 28,646,378 |
Week of October 14 2019 | $140.45 | $141.12 | $139.21 | $140.46 | 36,145,292 |
Week of October 07 2019 | $141.16 | $142.58 | $138.91 | $140.03 | 44,458,121 |
Week of September 30 2019 | $139.77 | $143.25 | $137.80 | $141.90 | 62,074,926 |
Week of September 23 2019 | $143.22 | $144.77 | $140.16 | $141.06 | 50,123,909 |
Week of September 16 2019 | $141.60 | $143.03 | $139.81 | $142.95 | 50,551,756 |
Week of September 09 2019 | $142.37 | $143.10 | $140.06 | $140.15 | 57,531,489 |
Week of September 02 2019 | $144.96 | $146.82 | $141.86 | $141.92 | 61,386,971 |
Week of August 26 2019 | $144.35 | $145.68 | $143.02 | $143.75 | 60,920,164 |
Week of August 19 2019 | $141.33 | $144.33 | $140.85 | $144.17 | 53,294,664 |
Week of August 12 2019 | $141.67 | $144.02 | $139.35 | $142.78 | 91,548,600 |
Week of August 05 2019 | $137.93 | $142.47 | $137.05 | $141.26 | 76,256,581 |
Week of July 29 2019 | $134.06 | $136.60 | $132.31 | $135.89 | 78,891,389 |
Week of July 22 2019 | $134.56 | $134.95 | $133.09 | $133.64 | 42,225,612 |
Week of July 15 2019 | $133.18 | $136.63 | $132.13 | $134.47 | 59,826,533 |
