252.47
price down icon0.41%   -1.04
 
loading

Spdr Gold Shares Etf 주식 (GLD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-01 $254.9 $252.4 $2.43 6,410,540.0 -0.41%
2024-10-31 $255.6 $252.2 $3.40 9,918,097.0 -1.55%
2024-10-30 $257.7 $255.9 $1.80 6,353,981.0 +0.55%
2024-10-29 $256.3 $254.2 $2.06 8,867,334.0 +1.09%
2024-10-28 $253.6 $252.9 $0.68 4,022,010.0 +0.00%
2024-10-25 $253.5 $251.8 $1.78 4,277,277.0 +0.21%
2024-10-24 $253.3 $251.4 $1.92 5,956,284.0 +0.77%
2024-10-23 $253.2 $250.2 $2.98 8,026,830.0 -1.21%
2024-10-22 $253.9 $252.5 $1.42 5,739,477.0 +1.08%
2024-10-21 $253.1 $250.7 $2.41 9,230,263.0 -0.02%
2024-10-18 $251.4 $249.9 $1.47 7,801,341.0 +1.06%
2024-10-17 $249.1 $247.6 $1.44 5,169,739.0 +0.60%
2024-10-16 $248.1 $246.4 $1.73 5,420,095.0 +0.50%
2024-10-15 $246.6 $244.5 $2.02 5,384,763.0 +0.35%
2024-10-14 $245.9 $244.3 $1.60 3,911,417.0 -0.16%
2024-10-11 $245.9 $244.5 $1.45 5,773,362.0 +1.09%
2024-10-10 $243.0 $241.5 $1.51 4,752,963.0 +0.73%
2024-10-09 $241.8 $240.6 $1.20 4,103,424.0 -0.54%
2024-10-08 $244.0 $240.6 $3.41 7,429,145.0 -0.74%
2024-10-07 $244.8 $243.8 $1.01 3,821,862.0 -0.34%
2024-10-04 $246.7 $244.0 $2.65 5,916,332.0 -0.20%
2024-10-03 $245.9 $243.7 $2.22 5,666,835.0 -0.07%

Spdr Gold Shares Etf 주식 (GLD) 연도별 가격 이력

이 심층 분석에서는 Spdr Gold Shares Etf 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 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Spdr Gold Shares Etf 주식 (GLD) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $254.9 $252.4 $2.43 6,410,540.0 +0.00%
2024-10 $257.7 $240.6 $17.08 151,819,791.0 +3.87%
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%

Spdr Gold Shares Etf 주식 (GLD) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $193.2 $183.2 $10.03 153,075,047.0 +1.28%
2023-11 $190.0 $179.1 $10.88 143,225,162.0 +2.53%
2023-10 $186.4 $168.3 $18.06 222,064,984.0 +7.37%
2023-09 $181.1 $171.3 $9.86 121,984,914.0 -4.76%
2023-08 $181.4 $174.9 $6.44 138,913,063.0 -1.28%
2023-07 $184.2 $176.7 $7.57 99,410,383.0 +2.29%
2023-06 $184.2 $175.8 $8.42 133,599,212.0 -2.22%
2023-05 $191.4 $180.1 $11.27 178,900,244.0 -1.34%
2023-04 $190.4 $183.2 $7.19 170,427,956.0 +0.86%
2023-03 $186.2 $168.5 $17.72 222,832,884.0 +7.92%
2023-02 $181.7 $168.2 $13.54 113,769,528.0 -5.37%
2023-01 $181.2 $169.8 $11.43 118,584,308.0 +5.76%

Spdr Gold Shares Etf 주식 (GLD) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $170.6 $164.3 $6.29 106,463,771.0 +2.93%
2022-11 $166.2 $150.6 $15.66 114,845,853.0 +8.49%
2022-10 $161.1 $151.3 $9.81 118,228,508.0 -1.78%
2022-09 $161.6 $151.0 $10.59 139,550,109.0 -2.89%
2022-08 $168.0 $159.3 $8.72 109,462,462.0 -2.94%
2022-07 $168.7 $158.0 $10.66 128,080,002.0 -2.59%
2022-06 $174.9 $168.2 $6.70 143,637,494.0 -1.57%
2022-05 $177.6 $168.0 $9.60 179,148,234.0 -3.26%
2022-04 $186.1 $175.5 $10.60 193,676,599.0 -2.07%
2022-03 $193.3 $176.7 $16.61 376,658,979.0 +1.27%
2022-02 $182.6 $167.0 $15.57 254,088,653.0 +6.12%
2022-01 $173.1 $166.4 $6.78 210,084,451.0 -1.68%
exchange_traded_fund VTV
$172.20
price up icon 0.02%
exchange_traded_fund VUG
$385.99
price up icon 0.80%
exchange_traded_fund IJH
$62.02
price up icon 0.19%
exchange_traded_fund EFA
$79.38
price up icon 0.20%
exchange_traded_fund IWF
$376.81
price up icon 0.76%
exchange_traded_fund QQQ
$487.43
price up icon 0.74%
자본화:     |  볼륨(24시간):