Stockscreener 앱 받기
374.63
0.73%
2.73
시장 영업 전:
371.23
-3.40
-0.91%
Spdr Gold Shares 주식 (GLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $375.5 | $372.9 | $2.62 | 3,586,186.0 | +0.73% |
| 2026-07-24 | $374.5 | $371.0 | $3.46 | 3,800,656.0 | +0.10% |
| 2026-07-23 | $373.1 | $370.5 | $2.56 | 9,501,355.0 | -2.00% |
| 2026-07-22 | $382.2 | $378.8 | $3.39 | 6,905,739.0 | +1.15% |
| 2026-07-21 | $375.0 | $371.1 | $3.94 | 5,830,449.0 | +1.96% |
| 2026-07-20 | $368.8 | $366.8 | $1.99 | 3,902,730.0 | -0.22% |
| 2026-07-17 | $369.2 | $363.6 | $5.61 | 6,417,945.0 | +0.95% |
| 2026-07-16 | $368.4 | $364.1 | $4.38 | 8,832,380.0 | -1.98% |
| 2026-07-15 | $374.5 | $369.5 | $4.99 | 7,656,656.0 | +0.05% |
| 2026-07-14 | $376.3 | $370.9 | $5.36 | 6,081,950.0 | +1.37% |
| 2026-07-13 | $372.9 | $365.8 | $7.12 | 6,873,045.0 | -2.62% |
| 2026-07-10 | $377.6 | $373.7 | $3.85 | 5,361,077.0 | -0.31% |
| 2026-07-09 | $379.6 | $377.4 | $2.24 | 4,660,859.0 | +1.00% |
| 2026-07-08 | $375.5 | $368.9 | $6.52 | 7,610,849.0 | -0.81% |
| 2026-07-07 | $383.6 | $375.5 | $8.08 | 4,738,581.0 | -1.21% |
| 2026-07-06 | $382.4 | $378.8 | $3.60 | 3,857,922.0 | +1.06% |
| 2026-07-02 | $380.3 | $376.3 | $3.98 | 7,542,408.0 | +2.03% |
| 2026-07-01 | $377.8 | $370.2 | $7.57 | 9,027,594.0 | +0.60% |
| 2026-06-30 | $372.8 | $368.3 | $4.57 | 5,239,101.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $383.6 | $363.6 | $20.00 | 115,774,567.0 | +1.70% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):