Stockscreener 앱 받기
284.06
0.74%
2.09
시간 외 거래:
284.50
0.44
+0.15%
Spdr Gold Shares Etf 주식 (GLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $284.6 | $282.9 | $1.78 | 9,461,199.0 | +0.74% |
| 2025-03-27 | $282.1 | $279.6 | $2.48 | 8,292,057.0 | +1.34% |
| 2025-03-26 | $279.0 | $277.8 | $1.24 | 3,712,633.0 | -0.08% |
| 2025-03-25 | $280.0 | $278.3 | $1.69 | 4,928,607.0 | +0.44% |
| 2025-03-24 | $279.1 | $276.9 | $2.23 | 7,797,955.0 | -0.45% |
| 2025-03-21 | $279.5 | $276.6 | $2.87 | 8,887,158.0 | -0.80% |
| 2025-03-20 | $280.9 | $279.4 | $1.47 | 6,294,301.0 | -0.13% |
| 2025-03-19 | $281.5 | $279.1 | $2.42 | 8,730,981.0 | +0.41% |
| 2025-03-18 | $280.2 | $279.0 | $1.24 | 9,282,739.0 | +1.17% |
| 2025-03-17 | $276.8 | $275.4 | $1.40 | 8,496,891.0 | +0.54% |
| 2025-03-14 | $276.3 | $274.7 | $1.64 | 11,180,015.0 | +0.04% |
| 2025-03-13 | $275.3 | $271.6 | $3.80 | 13,433,476.0 | +1.78% |
| 2025-03-12 | $271.2 | $268.4 | $2.87 | 6,900,943.0 | +0.43% |
| 2025-03-11 | $269.7 | $268.4 | $1.29 | 8,398,009.0 | +1.17% |
| 2025-03-10 | $268.4 | $265.6 | $2.80 | 7,509,176.0 | -0.88% |
| 2025-03-07 | $270.3 | $267.6 | $2.70 | 10,377,887.0 | +0.05% |
| 2025-03-06 | $269.5 | $268.2 | $1.35 | 5,898,165.0 | -0.51% |
| 2025-03-05 | $270.3 | $268.0 | $2.30 | 6,961,731.0 | +0.21% |
| 2025-03-04 | $269.1 | $268.8 | $0.325 | 1,148,907.0 | +0.87% |
| 2025-03-03 | $266.9 | $265.1 | $1.81 | 7,534,790.0 | +1.32% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $284.6 | $265.1 | $19.57 | 164,688,819.0 | +7.90% |
| 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 Etf 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 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% |
1.17%
자본화:
|
볼륨(24시간):