Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Long Dollar Gold Trust SPDR (NY: GLDW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 120.20 120.31 119.74 120.31 907 -0.49(-0.41%)
Oct 30, 2018 120.80 120.80 120.80 0 +0.00(+0.00%)
Oct 29, 2018 120.73 120.80 120.73 120.80 4,075 -0.10(-0.08%)
Oct 26, 2018 121.41 122.00 120.90 120.90 2,800 -0.08(-0.07%)
Oct 25, 2018 121.00 121.14 120.73 120.98 2,493 +0.73(+0.61%)
Oct 24, 2018 120.25 120.25 120.25 120.25 48 +0.00(+0.00%)
Oct 23, 2018 120.33 120.33 120.24 120.25 594 +0.69(+0.58%)
Oct 22, 2018 119.56 119.56 119.56 119.56 46 +0.00(+0.00%)
Oct 19, 2018 119.83 119.83 119.52 119.56 1,400 +0.63(+0.53%)
Oct 18, 2018 118.93 118.93 118.93 118.93 17 +0.00(+0.00%)
Oct 17, 2018 118.93 118.93 118.93 118.93 196 +0.12(+0.10%)
Oct 16, 2018 118.81 118.81 118.81 118.81 54 +0.00(+0.00%)
Oct 15, 2018 119.08 119.08 118.71 118.81 1,465 +0.73(+0.62%)
Oct 12, 2018 118.65 118.65 118.06 118.08 3,100 -0.35(-0.29%)
Oct 11, 2018 116.49 118.47 116.49 118.43 2,207 +2.77(+2.39%)
Oct 10, 2018 115.37 115.66 115.37 115.66 562 -0.13(-0.11%)
Oct 09, 2018 116.27 116.27 115.79 115.79 2,342 -1.32(-1.13%)
Oct 08, 2018 117.11 117.11 117.11 117.11 14 +0.00(+0.00%)
Oct 05, 2018 117.11 117.11 117.11 117.11 100 +0.00(+0.00%)
Oct 04, 2018 117.11 117.11 117.11 117.11 157 +0.41(+0.35%)
Oct 03, 2018 116.70 116.70 116.70 116.70 145 +0.00(+0.00%)
Oct 02, 2018 116.79 116.79 116.68 116.70 435 +1.82(+1.59%)
Oct 01, 2018 114.99 114.99 114.88 114.88 728 -0.43(-0.37%)
Sep 28, 2018 115.01 115.31 115.01 115.31 800 +1.36(+1.19%)
Sep 27, 2018 113.95 113.95 113.95 113.95 213 -0.60(-0.52%)
Sep 26, 2018 114.55 114.55 114.55 114.55 265 -0.40(-0.35%)
Sep 25, 2018 114.95 114.95 114.95 114.95 453 +0.02(+0.02%)
Sep 24, 2018 114.82 114.93 114.82 114.93 317 -3.93(-3.31%)
Sep 21, 2018 114.59 118.86 114.59 118.86 4,300 +3.27(+2.83%)
Sep 20, 2018 115.59 115.59 115.59 115.59 655 +0.00(+0.00%)
Sep 19, 2018 115.46 115.67 115.46 115.59 1,007 +0.37(+0.32%)
Sep 18, 2018 115.38 115.38 115.22 115.22 524 -0.14(-0.12%)
Sep 17, 2018 115.36 115.36 115.36 115.36 202 +0.01(+0.01%)
Sep 14, 2018 115.35 115.35 115.35 115.35 100 +0.00(+0.00%)
Sep 13, 2018 116.42 116.42 115.29 115.35 6,381 -1.00(-0.86%)
Sep 12, 2018 115.52 116.35 115.52 116.35 6,864 +0.60(+0.52%)
Sep 11, 2018 115.16 115.75 115.16 115.75 6,055 +0.19(+0.17%)
Sep 10, 2018 115.58 115.58 115.56 115.56 373 -4.79(-3.98%)
Sep 07, 2018 115.74 120.35 115.74 120.35 4,100 +4.95(+4.29%)
Sep 06, 2018 115.40 115.40 115.40 115.40 8 +0.00(+0.00%)
Sep 05, 2018 115.40 115.40 115.40 115.40 9 +0.00(+0.00%)
Sep 04, 2018 115.40 115.40 115.40 115.40 6 +0.00(+0.00%)
Aug 31, 2018 115.40 115.40 115.40 0 +0.00(+0.00%)
Aug 30, 2018 115.45 115.45 115.40 115.40 491 +0.38(+0.33%)
Aug 29, 2018 115.02 115.02 115.02 115.02 20,155 +0.00(+0.00%)
Aug 28, 2018 115.02 115.02 115.02 115.02 112 +0.00(+0.00%)
Aug 27, 2018 115.02 115.02 114 +0.00(+0.00%)
Aug 24, 2018 115.02 115.02 115.02 115.02 200 +0.00(+0.00%)
Aug 23, 2018 115.02 115.02 115.02 115.02 161 -0.55(-0.48%)
Aug 22, 2018 115.50 115.57 114.71 115.57 510 +0.23(+0.20%)
Aug 21, 2018 115.34 115.34 115.34 115.34 297 +0.21(+0.18%)
Aug 20, 2018 115.12 115.12 154 +0.00(+0.00%)
Aug 17, 2018 115.12 115.12 115.12 115.12 200 -0.36(-0.32%)
Aug 16, 2018 115.49 115.49 115.49 115.49 1,040 +0.32(+0.28%)
Aug 15, 2018 116.49 116.49 115.17 115.17 932 -2.00(-1.71%)
Aug 14, 2018 116.79 117.17 116.79 117.17 941 +0.49(+0.42%)
Aug 13, 2018 117.29 117.29 116.59 116.68 1,177 -1.66(-1.41%)
Aug 10, 2018 118.53 118.53 118.34 118.34 1,600 +0.88(+0.74%)
Aug 09, 2018 117.34 117.47 117.30 117.47 987 +0.61(+0.52%)
Aug 08, 2018 116.86 116.86 116.86 116.86 68 +0.00(+0.00%)
Aug 07, 2018 116.88 116.92 116.80 116.86 3,394 -0.16(-0.13%)
Aug 06, 2018 117.02 117.02 117.02 117.02 253 +0.05(+0.04%)
Aug 03, 2018 116.97 116.97 116.97 116.97 100 +0.00(+0.00%)
Aug 02, 2018 116.97 116.97 116.97 116.97 71 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.