GLDGold Index08/20/2019
LAST:

 1,506
CHANGE:
 11.61
OPEN:
1,498
HIGH:
1,509
ASK:
352
VOLUME:
1,623
CHANGE(%):
0.78
PREV:
1,496
LOW:
1,495
BID:
352
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/20/191,4961,5081,4941,507316,7130
08/19/191,5121,5121,4941,496340,6000
08/16/191,5231,5271,5061,512453,8750
08/15/191,5161,5251,5111,523508,6370
08/14/191,4991,5231,4951,516655,6070
08/13/191,5111,5331,4941,501372,4630
08/12/191,5101,5141,4881,511355,8780
08/09/191,5011,5071,4951,497424,8070
08/08/191,5011,5091,4921,501704,5880
08/07/191,4741,5091,4721,501403,2630
FUNDAMENTALS
Sector:Index
Industry:
52wk range:1,181.06 - 1,533.34
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
COMP7,949-540.68
DJI25,962-1730.66
SP5002,901-230.79
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,506120.78
BDI1,200494.26
HSI30,063-2530.83