Stockscreener 앱 받기
411.49
0.55%
2.26
시간 외 거래:
411.61
0.12
+0.03%
Spdr Gold Shares 주식 (GLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $411.6 | $406.4 | $5.24 | 8,631,181.0 | +0.55% |
| 2026-01-07 | $410.8 | $406.6 | $4.16 | 10,624,228.0 | -0.96% |
| 2026-01-06 | $413.5 | $410.3 | $3.17 | 11,598,511.0 | +1.08% |
| 2026-01-05 | $409.7 | $406.1 | $3.57 | 13,357,623.0 | +2.63% |
| 2026-01-02 | $401.8 | $396.2 | $5.57 | 10,304,645.0 | +0.50% |
| 2025-12-31 | $400.1 | $395.6 | $4.54 | 10,093,191.0 | -0.65% |
| 2025-12-30 | $403.8 | $398.6 | $5.24 | 10,118,709.0 | +0.07% |
| 2025-12-29 | $403.8 | $395.3 | $8.43 | 20,447,124.0 | -4.35% |
| 2025-12-26 | $418.4 | $414.8 | $3.70 | 10,432,217.0 | +1.17% |
| 2025-12-24 | $412.6 | $408.8 | $3.80 | 6,717,263.0 | -0.41% |
| 2025-12-23 | $413.8 | $407.1 | $6.66 | 13,020,056.0 | +1.33% |
| 2025-12-22 | $408.5 | $405.7 | $2.80 | 13,991,257.0 | +2.31% |
| 2025-12-19 | $400.6 | $397.2 | $3.46 | 9,857,083.0 | +0.11% |
| 2025-12-18 | $402.2 | $396.1 | $6.16 | 11,818,099.0 | -0.18% |
| 2025-12-17 | $400.0 | $397.2 | $2.73 | 10,401,801.0 | +0.86% |
| 2025-12-16 | $398.7 | $394.6 | $4.12 | 9,037,623.0 | +0.02% |
| 2025-12-15 | $398.7 | $394.1 | $4.64 | 10,902,599.0 | +0.09% |
| 2025-12-12 | $400.4 | $391.5 | $8.92 | 16,738,705.0 | +0.56% |
| 2025-12-11 | $394.1 | $388.5 | $5.59 | 11,117,228.0 | +1.08% |
| 2025-12-10 | $389.8 | $384.5 | $5.26 | 9,031,782.0 | +0.43% |
| 2025-12-09 | $388.2 | $385.3 | $2.94 | 6,335,952.0 | +0.51% |
Spdr Gold Shares 주식 (GLD) 연도별 가격 이력
이 심층 분석에서는 Spdr Gold Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Gold Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Gold Shares 주식 (GLD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $413.5 | $396.2 | $17.23 | 63,042,544.0 | +3.83% |
Spdr Gold Shares 주식 (GLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $418.4 | $382.9 | $35.54 | 219,934,662.0 | +2.84% |
| 2025-11 | $388.2 | $361.4 | $26.79 | 208,223,365.0 | +5.37% |
| 2025-10 | $403.3 | $351.4 | $51.90 | 548,777,543.0 | +3.56% |
| 2025-09 | $355.6 | $320.2 | $35.33 | 300,594,321.0 | +11.76% |
| 2025-08 | $318.1 | $305.2 | $12.90 | 177,250,520.0 | +4.99% |
| 2025-07 | $316.2 | $301.0 | $15.29 | 193,931,021.0 | -0.61% |
| 2025-06 | $317.6 | $299.9 | $17.71 | 198,028,146.0 | +0.41% |
| 2025-05 | $315.6 | $291.8 | $23.84 | 233,417,148.0 | -0.06% |
| 2025-04 | $317.6 | $272.6 | $45.05 | 346,522,738.0 | +5.42% |
| 2025-03 | $288.4 | $265.1 | $23.32 | 168,869,832.0 | +9.45% |
| 2025-02 | $272.3 | $259.5 | $12.80 | 177,734,004.0 | +1.82% |
| 2025-01 | $260.0 | $242.1 | $17.94 | 140,996,494.0 | +6.79% |
Spdr Gold Shares 주식 (GLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $251.3 | $238.7 | $12.53 | 109,429,699.0 | -2.02% |
| 2024-11 | $254.9 | $236.1 | $18.73 | 148,603,872.0 | -3.12% |
| 2024-10 | $257.7 | $240.6 | $17.08 | 145,409,251.0 | +4.30% |
| 2024-09 | $247.4 | $228.5 | $18.85 | 129,178,442.0 | +5.09% |
| 2024-08 | $234.0 | $220.1 | $13.90 | 145,714,384.0 | +2.09% |
| 2024-07 | $229.7 | $214.5 | $15.16 | 136,523,888.0 | +5.37% |
| 2024-06 | $220.0 | $211.5 | $8.43 | 107,849,030.0 | -0.13% |
| 2024-05 | $225.7 | $210.7 | $14.95 | 141,486,413.0 | +1.62% |
| 2024-04 | $225.1 | $206.3 | $18.80 | 249,455,869.0 | +2.99% |
| 2024-03 | $206.1 | $189.4 | $16.61 | 161,285,405.0 | +8.67% |
| 2024-02 | $191.4 | $183.8 | $7.58 | 118,830,080.0 | +0.46% |
| 2024-01 | $191.9 | $178.3 | $13.61 | 124,249,566.0 | -1.42% |
0.79%
0.68%
자본화:
|
볼륨(24시간):