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 (%)
Aug 30, 2019 156.24 156.24 156.24 156.24 300 +0.20(+0.13%)
Aug 29, 2019 157.00 157.40 155.50 156.04 1,316 -0.82(-0.52%)
Aug 28, 2019 157.44 158.09 156.48 156.86 1,807 -0.07(-0.05%)
Aug 27, 2019 156.66 156.96 156.66 156.94 1,319 +1.64(+1.06%)
Aug 26, 2019 155.92 155.92 155.29 155.29 724 +0.94(+0.61%)
Aug 23, 2019 152.99 154.56 152.97 154.35 2,900 +1.74(+1.14%)
Aug 22, 2019 152.63 152.63 152.61 152.61 1,053 -0.41(-0.27%)
Aug 21, 2019 153.20 153.20 153.01 153.01 1,263 -0.37(-0.24%)
Aug 20, 2019 151.65 153.38 151.65 153.38 2,979 +0.88(+0.58%)
Aug 19, 2019 153.00 153.00 152.50 152.51 1,363 -1.64(-1.07%)
Aug 16, 2019 154.01 154.15 153.85 154.15 1,100 -0.67(-0.43%)
Aug 15, 2019 154.12 155.00 154.12 154.82 2,047 +1.03(+0.67%)
Aug 14, 2019 153.40 154.29 153.12 153.79 1,332 +1.42(+0.93%)
Aug 13, 2019 152.20 152.91 150.84 152.37 2,175 -0.54(-0.35%)
Aug 12, 2019 151.95 152.91 151.95 152.91 1,791 +1.53(+1.01%)
Aug 09, 2019 154.73 154.73 151.10 151.38 2,300 -0.63(-0.41%)
Aug 08, 2019 150.61 152.04 150.61 152.01 39,527 +0.86(+0.57%)
Aug 07, 2019 151.16 152.25 151.15 151.15 2,542 +2.23(+1.50%)
Aug 06, 2019 148.88 148.91 148.80 148.91 1,099 +1.21(+0.82%)
Aug 05, 2019 146.45 148.35 146.45 147.71 902 +1.26(+0.86%)
Aug 02, 2019 146.30 147.03 146.30 146.45 600 -0.65(-0.44%)
Aug 01, 2019 143.90 147.10 143.90 147.10 1,919 +2.82(+1.95%)
Jul 31, 2019 144.71 145.10 144.28 144.28 1,911 -0.87(-0.60%)
Jul 30, 2019 145.11 145.16 145.11 145.16 393 +0.47(+0.33%)
Jul 29, 2019 143.74 144.68 142.93 144.68 5,800 +0.94(+0.66%)
Jul 26, 2019 145.23 145.23 143.74 143.74 2,500 +0.60(+0.42%)
Jul 25, 2019 143.15 143.15 143.15 143.15 129 -0.89(-0.62%)
Jul 24, 2019 144.14 144.15 143.83 144.04 1,294 +0.81(+0.56%)
Jul 23, 2019 144.12 144.12 143.23 143.23 790 -0.24(-0.17%)
Jul 22, 2019 143.50 143.50 143.45 143.47 577 +0.27(+0.19%)
Jul 19, 2019 144.41 144.60 143.09 143.20 2,200 -1.46(-1.01%)
Jul 18, 2019 143.51 145.52 143.50 144.66 735 +1.08(+0.75%)
Jul 17, 2019 142.09 143.65 142.09 143.58 1,817 +2.20(+1.56%)
Jul 16, 2019 141.99 142.03 141.37 141.38 918 -0.53(-0.37%)
Jul 15, 2019 143.74 143.74 141.44 141.91 2,227 +0.25(+0.18%)
Jul 12, 2019 142.65 142.65 141.66 141.66 13,300 +0.41(+0.29%)
Jul 11, 2019 141.75 142.10 141.24 141.25 1,918 -1.16(-0.82%)
Jul 10, 2019 141.47 142.46 141.43 142.41 1,356 +1.68(+1.19%)
Jul 09, 2019 140.90 141.04 140.73 140.73 864 +0.98(+0.70%)
Jul 08, 2019 140.15 140.50 139.55 139.75 7,091 -2.01(-1.42%)
Jul 05, 2019 141.79 142.05 140.25 141.76 1,700 -0.62(-0.43%)
Jul 03, 2019 141.50 142.38 141.23 142.38 3,300 +0.88(+0.62%)
Jul 02, 2019 139.80 141.50 139.80 141.50 665 +2.95(+2.13%)
Jul 01, 2019 138.90 138.90 137.68 138.55 1,630 -1.75(-1.25%)
Jun 28, 2019 140.05 140.37 140.05 140.30 1,400 +0.34(+0.25%)
Jun 27, 2019 139.51 139.96 139.51 139.96 1,508 -0.17(-0.12%)
Jun 26, 2019 140.85 140.85 140.12 140.13 797 -1.43(-1.01%)
Jun 25, 2019 142.50 142.55 141.36 141.56 6,189 +0.58(+0.41%)
Jun 24, 2019 139.70 141.33 139.53 140.99 4,559 +2.05(+1.48%)
Jun 21, 2019 139.30 139.30 138.80 138.94 1,800 +0.19(+0.13%)
Jun 20, 2019 137.96 138.79 137.96 138.75 12,331 +1.86(+1.36%)
Jun 19, 2019 136.01 137.02 136.01 136.89 2,056 +1.11(+0.82%)
Jun 18, 2019 136.27 136.27 135.70 135.78 1,505 +0.64(+0.47%)
Jun 17, 2019 135.07 135.14 134.59 135.14 1,101 +0.17(+0.13%)
Jun 14, 2019 135.29 135.89 134.97 134.97 3,300 -0.00(-0.00%)
Jun 13, 2019 133.71 135.07 133.71 134.97 1,364 +1.36(+1.02%)
Jun 12, 2019 133.59 133.61 133.59 133.61 851 +1.11(+0.84%)
Jun 11, 2019 132.52 132.52 132.50 132.50 383 -0.08(-0.06%)
Jun 10, 2019 132.59 132.59 132.59 132.59 211 -0.91(-0.68%)
Jun 07, 2019 134.61 134.62 133.45 133.49 2,400 +0.05(+0.04%)
Jun 06, 2019 134.28 134.28 133.44 133.44 623 -0.02(-0.01%)
Jun 05, 2019 133.21 133.46 133.21 133.46 324 +0.16(+0.12%)
Jun 04, 2019 132.63 133.30 132.62 133.30 5,816 +0.34(+0.26%)
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.