313.05
price down icon0.02%   -0.07
 
loading

Spdr Gold Shares Etf 주식 (GLD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-08 $313.5 $311.0 $2.53 19,856,829.0 -0.02%
2025-08-07 $313.1 $310.7 $2.44 10,659,808.0 +0.84%
2025-08-06 $311.2 $309.8 $1.40 7,585,403.0 -0.21%
2025-08-05 $312.2 $310.2 $2.02 6,979,219.0 +0.08%
2025-08-04 $311.7 $310.4 $1.37 7,583,577.0 +0.58%
2025-08-01 $309.6 $307.4 $2.10 12,624,468.0 +2.03%
2025-07-31 $304.6 $302.9 $1.75 8,913,823.0 +0.66%
2025-07-30 $304.6 $301.0 $3.69 13,324,658.0 -1.73%
2025-07-29 $307.0 $305.0 $2.04 5,688,236.0 +0.28%
2025-07-28 $306.6 $304.1 $2.53 9,227,850.0 -0.65%
2025-07-25 $308.3 $306.2 $2.11 9,360,384.0 -0.93%
2025-07-24 $311.0 $309.1 $1.93 7,631,026.0 -0.61%
2025-07-23 $312.8 $312.1 $0.70 2,951,377.0 -1.24%
2025-07-22 $316.2 $313.6 $2.62 13,602,341.0 +0.95%
2025-07-21 $313.3 $311.6 $1.70 10,901,793.0 +1.54%
2025-07-18 $309.4 $308.3 $1.05 5,551,448.0 +0.26%
2025-07-17 $307.7 $305.1 $2.55 6,592,568.0 -0.22%
2025-07-16 $311.1 $305.7 $5.36 17,688,636.0 +0.50%
2025-07-15 $308.7 $305.8 $2.95 8,093,653.0 -0.42%
2025-07-14 $309.4 $307.7 $1.65 5,743,297.0 -0.37%
2025-07-11 $310.3 $308.5 $1.76 9,115,870.0 +0.96%
2025-07-10 $306.5 $304.8 $1.69 7,033,928.0 +0.22%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $313.5 $307.4 $6.08 85,146,133.0 +3.33%
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 Etf 주식 (GLD) 가격 이력 2024

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

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%
exchange_traded_fund VTV
$177.99
price up icon 0.63%
exchange_traded_fund VUG
$459.14
price up icon 0.75%
exchange_traded_fund IJH
$62.53
price down icon 0.02%
exchange_traded_fund EFA
$90.37
price up icon 0.61%
exchange_traded_fund IWF
$445.93
price up icon 0.82%
exchange_traded_fund QQQ
$574.55
price up icon 0.93%
자본화:     |  볼륨(24시간):