Stockscreener 앱 받기
393.24
1.08%
4.19
시간 외 거래:
392.75
-0.49
-0.12%
Spdr Gold Shares 주식 (GLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $394.1 | $388.5 | $5.59 | 11,117,228.0 | +1.08% |
| 2025-12-10 | $389.8 | $384.5 | $5.26 | 9,031,782.0 | +0.43% |
| 2025-12-09 | $388.2 | $385.3 | $2.94 | 6,335,952.0 | +0.51% |
| 2025-12-08 | $387.2 | $384.0 | $3.23 | 6,802,095.0 | -0.26% |
| 2025-12-05 | $391.7 | $386.2 | $5.56 | 9,414,864.0 | -0.18% |
| 2025-12-04 | $388.0 | $385.4 | $2.60 | 6,721,207.0 | +0.06% |
| 2025-12-03 | $390.1 | $385.8 | $4.30 | 7,856,105.0 | -0.09% |
| 2025-12-02 | $389.0 | $382.9 | $6.07 | 8,033,504.0 | -0.64% |
| 2025-12-01 | $390.7 | $388.1 | $2.64 | 11,139,389.0 | +0.48% |
| 2025-11-28 | $388.0 | $385.0 | $3.01 | 7,173,541.0 | +1.24% |
| 2025-11-26 | $383.8 | $380.5 | $3.31 | 9,135,812.0 | +0.80% |
| 2025-11-25 | $382.5 | $378.1 | $4.46 | 9,938,546.0 | -0.03% |
| 2025-11-24 | $380.3 | $374.2 | $6.09 | 9,967,239.0 | +1.58% |
| 2025-11-21 | $377.2 | $372.9 | $4.29 | 13,124,161.0 | -0.15% |
| 2025-11-20 | $377.7 | $371.9 | $5.84 | 10,453,670.0 | -0.03% |
| 2025-11-19 | $380.2 | $373.0 | $7.14 | 10,881,168.0 | +0.16% |
| 2025-11-18 | $375.5 | $371.6 | $3.92 | 7,749,572.0 | +0.73% |
| 2025-11-17 | $375.5 | $368.5 | $6.94 | 14,193,722.0 | -1.15% |
| 2025-11-14 | $378.2 | $370.9 | $7.31 | 14,912,315.0 | -1.80% |
| 2025-11-13 | $388.2 | $381.2 | $6.97 | 15,737,079.0 | -0.81% |
| 2025-11-12 | $387.5 | $379.4 | $8.02 | 16,029,584.0 | +1.61% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $394.1 | $382.9 | $11.18 | 87,569,354.0 | +1.38% |
| 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% |
Spdr Gold Shares 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% |
0.82%
0.05%
자본화:
|
볼륨(24시간):