Stockscreener 앱 받기
393.41
0.44%
1.72
시간 외 거래:
393.05
-0.36
-0.09%
Spdr Gold Shares 주식 (GLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $394.2 | $390.1 | $4.17 | 7,232,259.0 | +0.44% |
| 2026-09-24 | $393.1 | $389.0 | $4.02 | 6,691,516.0 | -0.30% |
| 2026-09-23 | $395.5 | $391.9 | $3.63 | 7,355,520.0 | -1.80% |
| 2026-09-22 | $400.8 | $395.6 | $5.20 | 6,466,833.0 | +0.42% |
| 2026-09-21 | $400.2 | $396.3 | $3.90 | 6,353,448.0 | -0.70% |
| 2026-09-18 | $403.1 | $398.1 | $5.02 | 9,887,727.0 | +0.71% |
| 2026-09-17 | $401.4 | $398.0 | $3.40 | 7,632,317.0 | +1.69% |
| 2026-09-16 | $400.6 | $388.4 | $12.21 | 15,555,780.0 | -0.61% |
| 2026-09-15 | $395.3 | $391.8 | $3.50 | 6,794,111.0 | +0.33% |
| 2026-09-14 | $395.9 | $391.0 | $4.94 | 7,348,191.0 | -1.49% |
| 2026-09-11 | $403.6 | $398.1 | $5.51 | 11,638,145.0 | +0.61% |
| 2026-09-10 | $401.1 | $395.5 | $5.70 | 9,931,449.0 | -1.73% |
| 2026-09-09 | $406.6 | $401.2 | $5.38 | 8,051,861.0 | +0.91% |
| 2026-09-08 | $404.3 | $399.5 | $4.80 | 8,884,287.0 | -1.73% |
| 2026-09-04 | $408.0 | $404.0 | $4.04 | 9,669,715.0 | -0.84% |
| 2026-09-03 | $413.5 | $408.5 | $5.00 | 11,928,427.0 | +1.85% |
| 2026-09-02 | $403.3 | $399.6 | $3.75 | 13,372,512.0 | +1.52% |
| 2026-09-01 | $401.2 | $396.4 | $4.80 | 12,568,888.0 | -2.86% |
| 2026-08-31 | $408.8 | $404.9 | $3.90 | 9,409,570.0 | -0.11% |
| 2026-08-28 | $424.8 | $407.6 | $17.17 | 24,358,933.0 | -3.24% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $413.5 | $388.4 | $25.15 | 174,595,245.0 | -3.68% |
| 2026-08 | $429.4 | $368.6 | $60.78 | 239,362,819.0 | +9.93% |
| 2026-07 | $383.6 | $363.6 | $20.00 | 140,132,115.0 | +0.86% |
| 2026-06 | $416.1 | $363.3 | $52.82 | 172,279,048.0 | -11.68% |
| 2026-05 | $437.4 | $404.3 | $33.12 | 119,346,705.0 | -1.54% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):