Stockscreener 앱 받기
246.52
0.76%
1.90
Spdr Gold Shares Etf 주식 (GLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $246.8 | $245.7 | $1.12 | 5,128,193.0 | +0.76% |
| 2024-11-20 | $245.2 | $243.5 | $1.70 | 6,448,110.0 | +0.56% |
| 2024-11-19 | $243.3 | $242.0 | $1.28 | 6,474,465.0 | +0.90% |
| 2024-11-18 | $241.5 | $240.4 | $1.05 | 6,307,165.0 | +1.90% |
| 2024-11-15 | $237.9 | $236.3 | $1.55 | 6,965,468.0 | -0.18% |
| 2024-11-14 | $238.0 | $236.1 | $1.86 | 8,248,950.0 | -0.26% |
| 2024-11-13 | $241.5 | $237.6 | $3.88 | 8,264,498.0 | -1.01% |
| 2024-11-12 | $241.7 | $239.4 | $2.27 | 9,939,891.0 | -0.86% |
| 2024-11-11 | $242.7 | $241.1 | $1.67 | 11,081,034.0 | -2.35% |
| 2024-11-08 | $249.3 | $247.8 | $1.57 | 6,164,321.0 | -0.68% |
| 2024-11-07 | $250.2 | $248.1 | $2.12 | 8,526,643.0 | +1.61% |
| 2024-11-06 | $247.3 | $245.0 | $2.40 | 14,279,101.0 | -3.04% |
| 2024-11-05 | $254.0 | $252.4 | $1.58 | 6,010,077.0 | +0.23% |
| 2024-11-04 | $253.6 | $252.3 | $1.31 | 4,539,300.0 | +0.14% |
| 2024-11-01 | $254.9 | $252.4 | $2.43 | 6,410,540.0 | -0.41% |
| 2024-10-31 | $255.6 | $252.2 | $3.40 | 9,918,097.0 | -1.55% |
| 2024-10-30 | $257.7 | $255.9 | $1.80 | 6,353,981.0 | +0.55% |
| 2024-10-29 | $256.3 | $254.2 | $2.06 | 8,867,334.0 | +1.09% |
| 2024-10-28 | $253.6 | $252.9 | $0.68 | 4,022,010.0 | +0.00% |
| 2024-10-25 | $253.5 | $251.8 | $1.78 | 4,277,277.0 | +0.21% |
| 2024-10-24 | $253.3 | $251.4 | $1.92 | 5,956,284.0 | +0.77% |
| 2024-10-23 | $253.2 | $250.2 | $2.98 | 8,026,830.0 | -1.21% |
| 2024-10-22 | $253.9 | $252.5 | $1.42 | 5,739,477.0 | +1.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $254.9 | $236.1 | $18.73 | 114,787,756.0 | -2.77% |
| 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% |
Spdr Gold Shares Etf 주식 (GLD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $170.6 | $164.3 | $6.29 | 106,463,771.0 | +2.93% |
| 2022-11 | $166.2 | $150.6 | $15.66 | 114,845,853.0 | +8.49% |
| 2022-10 | $161.1 | $151.3 | $9.81 | 118,228,508.0 | -1.78% |
| 2022-09 | $161.6 | $151.0 | $10.59 | 139,550,109.0 | -2.89% |
| 2022-08 | $168.0 | $159.3 | $8.72 | 109,462,462.0 | -2.94% |
| 2022-07 | $168.7 | $158.0 | $10.66 | 128,080,002.0 | -2.59% |
| 2022-06 | $174.9 | $168.2 | $6.70 | 143,637,494.0 | -1.57% |
| 2022-05 | $177.6 | $168.0 | $9.60 | 179,148,234.0 | -3.26% |
| 2022-04 | $186.1 | $175.5 | $10.60 | 193,676,599.0 | -2.07% |
| 2022-03 | $193.3 | $176.7 | $16.61 | 376,658,979.0 | +1.27% |
| 2022-02 | $182.6 | $167.0 | $15.57 | 254,088,653.0 | +6.12% |
| 2022-01 | $173.1 | $166.4 | $6.78 | 210,084,451.0 | -1.68% |
1.36%
자본화:
|
볼륨(24시간):