Stockscreener 앱 받기
218.71
0.81%
+1.76
SPDR Gold Shares ETF 주식 (GLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $219.6 | $218.1 | $1.52 | 8,674,471.0 | +0.81% |
| 2024-05-09 | $216.9 | $214.4 | $2.51 | 7,669,092.0 | +1.58% |
| 2024-05-08 | $214.8 | $213.5 | $1.30 | 4,388,960.0 | -0.29% |
| 2024-05-07 | $214.9 | $213.9 | $1.05 | 5,641,292.0 | -0.46% |
| 2024-05-06 | $215.9 | $214.5 | $1.44 | 6,786,082.0 | +1.05% |
| 2024-05-03 | $213.2 | $210.7 | $2.51 | 8,640,404.0 | -0.08% |
| 2024-05-02 | $213.7 | $211.5 | $2.22 | 6,278,042.0 | -0.31% |
| 2024-05-01 | $215.5 | $212.4 | $3.09 | 9,921,065.0 | +0.91% |
| 2024-04-30 | $214.1 | $211.8 | $2.33 | 10,992,892.0 | -1.99% |
| 2024-04-29 | $217.2 | $215.2 | $1.97 | 6,325,302.0 | -0.20% |
| 2024-04-26 | $217.1 | $215.5 | $1.54 | 6,167,714.0 | +0.32% |
| 2024-04-25 | $217.1 | $214.3 | $2.71 | 6,292,671.0 | +0.60% |
| 2024-04-24 | $216.3 | $214.4 | $1.99 | 5,373,535.0 | -0.19% |
| 2024-04-23 | $215.9 | $213.9 | $1.99 | 10,374,369.0 | -0.25% |
| 2024-04-22 | $217.0 | $215.1 | $1.82 | 12,957,908.0 | -2.47% |
| 2024-04-19 | $222.4 | $220.1 | $2.28 | 8,373,452.0 | +0.31% |
| 2024-04-18 | $221.5 | $219.3 | $2.15 | 6,167,772.0 | +0.34% |
| 2024-04-17 | $221.8 | $218.5 | $3.24 | 11,186,116.0 | -0.74% |
| 2024-04-16 | $222.0 | $218.8 | $3.21 | 10,358,327.0 | +0.12% |
| 2024-04-15 | $221.0 | $215.2 | $5.87 | 13,188,051.0 | +1.87% |
| 2024-04-12 | $225.1 | $216.0 | $9.07 | 30,860,083.0 | -1.32% |
| 2024-04-11 | $219.8 | $215.9 | $3.95 | 11,371,944.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $219.6 | $210.7 | $8.89 | 66,673,879.0 | +3.23% |
| 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% |
0.28%
0.06%
자본화:
|
볼륨(24시간):