Stockscreener 앱 받기
454.49
2.89%
-13.14
Spdr Gold Shares 주식 (GLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $466.4 | $448.1 | $18.32 | 17,098,261.0 | -2.82% |
| 2026-02-11 | $468.6 | $462.8 | $5.79 | 11,181,301.0 | +1.13% |
| 2026-02-10 | $466.8 | $459.5 | $7.23 | 7,812,833.0 | -0.99% |
| 2026-02-09 | $467.6 | $460.9 | $6.71 | 12,172,593.0 | +2.54% |
| 2026-02-06 | $456.9 | $450.0 | $6.90 | 12,495,989.0 | +3.07% |
| 2026-02-05 | $450.9 | $440.4 | $10.55 | 16,840,275.0 | -2.66% |
| 2026-02-04 | $463.1 | $445.7 | $17.39 | 24,040,889.0 | -0.07% |
| 2026-02-03 | $459.0 | $448.3 | $10.69 | 28,314,029.0 | +6.36% |
| 2026-02-02 | $440.8 | $422.6 | $18.23 | 41,117,835.0 | -4.00% |
| 2026-01-30 | $470.1 | $430.8 | $39.26 | 86,289,365.0 | -10.27% |
| 2026-01-29 | $509.7 | $468.5 | $41.19 | 69,430,451.0 | +0.27% |
| 2026-01-28 | $495.9 | $481.3 | $14.63 | 41,441,771.0 | +3.88% |
| 2026-01-27 | $476.5 | $463.9 | $12.54 | 28,096,605.0 | +2.45% |
| 2026-01-26 | $469.3 | $460.4 | $8.92 | 33,945,417.0 | +1.46% |
| 2026-01-23 | $458.8 | $453.4 | $5.30 | 21,417,719.0 | +1.37% |
| 2026-01-22 | $453.0 | $443.6 | $9.42 | 19,040,567.0 | +1.85% |
| 2026-01-21 | $448.0 | $437.1 | $10.89 | 38,786,471.0 | +1.46% |
| 2026-01-20 | $438.1 | $434.1 | $4.04 | 21,137,115.0 | +3.78% |
| 2026-01-16 | $424.8 | $417.0 | $7.76 | 20,854,241.0 | -0.48% |
| 2026-01-15 | $425.1 | $422.8 | $2.27 | 14,200,390.0 | -0.61% |
| 2026-01-14 | $426.9 | $422.8 | $4.02 | 18,532,986.0 | +1.02% |
| 2026-01-13 | $426.1 | $420.1 | $6.05 | 16,575,941.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $468.6 | $422.6 | $46.06 | 171,074,005.0 | +2.13% |
| 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% |
0.48%
자본화:
|
볼륨(24시간):