Stockscreener 앱 받기
407.47
1.81%
-6.5342
Spdr Gold Shares 주식 (GLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $407.4 | $404.3 | $3.10 | 2,326,022.0 | -1.59% |
| 2026-05-26 | $416.0 | $411.5 | $4.48 | 5,042,322.0 | +0.04% |
| 2026-05-22 | $415.7 | $412.0 | $3.68 | 5,497,091.0 | -0.76% |
| 2026-05-21 | $418.4 | $411.9 | $6.47 | 4,617,611.0 | -0.10% |
| 2026-05-20 | $418.0 | $410.1 | $7.91 | 5,959,939.0 | +1.43% |
| 2026-05-19 | $414.5 | $409.9 | $4.59 | 5,370,312.0 | -1.66% |
| 2026-05-18 | $420.9 | $416.1 | $4.87 | 5,591,943.0 | +0.27% |
| 2026-05-15 | $419.2 | $414.1 | $5.13 | 9,214,526.0 | -2.32% |
| 2026-05-14 | $431.5 | $427.1 | $4.44 | 3,960,006.0 | -0.76% |
| 2026-05-13 | $432.5 | $428.8 | $3.74 | 4,151,944.0 | -0.56% |
| 2026-05-12 | $433.0 | $425.9 | $7.13 | 6,606,859.0 | -0.40% |
| 2026-05-11 | $436.0 | $432.2 | $3.83 | 5,513,492.0 | +0.20% |
| 2026-05-08 | $436.2 | $431.7 | $4.50 | 5,355,403.0 | +0.48% |
| 2026-05-07 | $437.4 | $430.2 | $7.17 | 6,746,450.0 | +0.17% |
| 2026-05-06 | $433.2 | $429.6 | $3.59 | 6,954,517.0 | +3.03% |
| 2026-05-05 | $421.2 | $417.9 | $3.26 | 4,221,720.0 | +0.86% |
| 2026-05-04 | $420.9 | $413.3 | $7.58 | 7,247,220.0 | -2.00% |
| 2026-05-01 | $427.9 | $421.1 | $6.85 | 5,900,259.0 | -0.11% |
| 2026-04-30 | $425.5 | $422.7 | $2.72 | 6,678,600.0 | +1.50% |
| 2026-04-29 | $419.2 | $414.2 | $5.01 | 6,407,136.0 | -1.07% |
| 2026-04-28 | $422.5 | $418.4 | $4.12 | 7,685,110.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $437.4 | $404.3 | $33.12 | 100,277,636.0 | -3.84% |
| 2026-04 | $448.7 | $414.2 | $34.54 | 155,910,723.0 | -1.54% |
| 2026-03 | $492.1 | $399.2 | $92.95 | 345,088,340.0 | -11.05% |
| 2026-02 | $483.9 | $422.6 | $61.35 | 303,886,836.0 | +8.72% |
| 2026-01 | $509.7 | $396.2 | $113.4 | 518,717,654.0 | +12.27% |
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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):