Stockscreener 앱 받기
242.10
1.04%
2.50
시간 외 거래:
241.98
-0.12
-0.05%
Spdr Gold Shares Etf 주식 (GLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $243.0 | $241.2 | $1.79 | 9,026,608.0 | +1.04% |
| 2024-12-19 | $240.1 | $238.7 | $1.32 | 8,172,942.0 | +0.14% |
| 2024-12-18 | $243.7 | $238.8 | $4.89 | 7,727,940.0 | -1.92% |
| 2024-12-17 | $244.6 | $243.2 | $1.32 | 4,271,847.0 | -0.38% |
| 2024-12-16 | $245.5 | $244.3 | $1.25 | 3,421,854.0 | +0.24% |
| 2024-12-13 | $245.9 | $244.3 | $1.67 | 6,566,865.0 | -1.21% |
| 2024-12-12 | $248.2 | $246.9 | $1.37 | 9,941,755.0 | -1.47% |
| 2024-12-11 | $251.3 | $249.0 | $2.29 | 10,224,297.0 | +0.95% |
| 2024-12-10 | $248.9 | $247.8 | $1.03 | 4,470,820.0 | +1.32% |
| 2024-12-09 | $247.1 | $245.3 | $1.85 | 4,587,770.0 | +0.99% |
| 2024-12-06 | $243.9 | $242.4 | $1.43 | 3,503,838.0 | +0.04% |
| 2024-12-05 | $244.4 | $242.2 | $2.23 | 4,725,623.0 | -0.74% |
| 2024-12-04 | $245.3 | $244.4 | $0.975 | 4,596,112.0 | +0.30% |
| 2024-12-03 | $245.2 | $243.3 | $1.88 | 3,528,667.0 | +0.20% |
| 2024-12-02 | $244.6 | $243.1 | $1.44 | 4,554,704.0 | -0.88% |
| 2024-11-29 | $245.8 | $244.7 | $1.08 | 2,695,647.0 | +0.86% |
| 2024-11-27 | $245.2 | $243.2 | $1.98 | 6,584,665.0 | +0.22% |
| 2024-11-26 | $243.1 | $241.6 | $1.51 | 4,764,031.0 | +0.19% |
| 2024-11-25 | $244.4 | $241.5 | $2.92 | 10,159,953.0 | -2.95% |
| 2024-11-22 | $250.4 | $247.9 | $2.53 | 7,245,392.0 | +1.29% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $251.3 | $238.7 | $12.53 | 98,348,250.0 | -1.42% |
| 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% |
Spdr Gold Shares Etf 주식 (GLD) 가격 이력 2023
| 월 | 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
| 월 | 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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):