GLDGold Index01/28/2020
LAST:

 1,570
CHANGE:
 7.60
OPEN:
1,581
HIGH:
1,582
ASK:
352
VOLUME:
398,058
CHANGE(%):
0.48
PREV:
1,577
LOW:
1,565
BID:
352
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/28/201,5821,5821,5661,568553,8780
01/27/201,5711,5861,5711,582567,9310
01/24/201,5631,5751,5571,571442,8570
01/23/201,5591,5671,5521,563372,3370
01/22/201,5581,5591,5511,559544,1230
01/21/201,5601,5681,5471,558314,6030
01/20/201,5571,5621,5561,560301,5290
01/17/201,5521,5611,5501,557301,5290
01/16/201,5561,5591,5491,552364,1550
01/15/201,5461,5571,5421,556395,2070
FUNDAMENTALS
Sector:Index
Industry:
52wk range:1,266.61 - 1,609.12
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,2701301.43
DJI28,7231870.66
SP5003,276331.01
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,570-80.48
BDI1,200494.26
HSI30,063-2530.83