Stockscreener 앱 받기
430.96
3.03%
12.69
시간 외 거래:
431.25
0.29
+0.07%
Spdr Gold Shares 주식 (GLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-27 | $431.8 | $428.5 | $3.28 | 6,030,162.0 | -0.78% |
| 2026-04-24 | $435.3 | $430.7 | $4.63 | 5,904,079.0 | +0.51% |
| 2026-04-23 | $435.3 | $428.2 | $7.07 | 4,948,831.0 | -0.97% |
| 2026-04-22 | $437.2 | $433.8 | $3.39 | 5,142,443.0 | +1.32% |
| 2026-04-21 | $440.2 | $428.7 | $11.54 | 9,377,669.0 | -2.83% |
| 2026-04-20 | $443.4 | $440.1 | $3.37 | 8,425,046.0 | -0.86% |
| 2026-04-17 | $448.7 | $445.3 | $3.38 | 9,657,432.0 | +1.33% |
| 2026-04-16 | $443.0 | $438.2 | $4.80 | 5,331,096.0 | -0.09% |
| 2026-04-15 | $443.7 | $439.6 | $4.14 | 6,410,946.0 | -1.04% |
| 2026-04-14 | $445.2 | $439.0 | $6.16 | 8,826,686.0 | +2.23% |
| 2026-04-13 | $436.2 | $431.6 | $4.59 | 5,510,994.0 | -0.40% |
| 2026-04-10 | $440.4 | $436.0 | $4.35 | 6,130,490.0 | -0.18% |
| 2026-04-09 | $440.9 | $435.9 | $5.03 | 6,691,147.0 | +0.78% |
| 2026-04-08 | $440.4 | $431.3 | $9.13 | 9,633,874.0 | +0.63% |
| 2026-04-07 | $433.4 | $423.1 | $10.33 | 6,901,231.0 | +0.97% |
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 | $433.2 | $413.3 | $19.91 | 31,278,233.0 | +1.72% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):