Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Long Dollar Gold Trust SPDR (NY: GLDW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 127.78 129.37 127.78 129.12 1,400 +0.18(+0.14%)
Mar 28, 2019 129.01 129.01 128.90 128.94 508 -1.26(-0.97%)
Mar 27, 2019 130.51 130.51 129.94 130.20 1,182 -0.68(-0.52%)
Mar 26, 2019 130.90 130.90 130.88 130.88 295 -0.04(-0.03%)
Mar 25, 2019 130.91 130.91 130.91 130.91 32 +0.72(+0.56%)
Mar 22, 2019 130.22 130.40 130.19 130.19 500 +0.64(+0.50%)
Mar 21, 2019 129.60 129.81 129.01 129.55 3,771 +0.21(+0.16%)
Mar 20, 2019 129.29 129.46 128.64 129.33 799 +0.07(+0.05%)
Mar 19, 2019 129.51 129.51 129.26 129.26 322 +0.23(+0.18%)
Mar 18, 2019 130.63 130.63 129.04 129.04 209 +0.01(+0.01%)
Mar 15, 2019 129.03 129.03 129.03 129.03 300 +0.19(+0.14%)
Mar 14, 2019 128.16 128.85 128.16 128.85 353 -0.91(-0.70%)
Mar 13, 2019 129.82 129.82 129.76 129.76 161 +0.24(+0.18%)
Mar 12, 2019 128.80 129.52 128.80 129.52 903 +0.74(+0.57%)
Mar 11, 2019 128.65 128.91 128.59 128.78 1,076 -1.23(-0.95%)
Mar 08, 2019 129.45 130.01 129.37 130.01 400 +1.23(+0.96%)
Mar 07, 2019 127.86 128.78 127.86 128.78 830 +0.92(+0.72%)
Mar 06, 2019 127.52 127.86 127.52 127.86 130 -0.03(-0.02%)
Mar 05, 2019 127.49 127.89 127.34 127.89 1,545 +0.42(+0.33%)
Mar 04, 2019 127.43 127.51 127.43 127.47 754 -0.20(-0.16%)
Mar 01, 2019 129.22 129.22 127.67 127.67 400 -1.76(-1.36%)
Feb 28, 2019 130.00 130.00 129.43 129.43 278 -0.69(-0.53%)
Feb 27, 2019 130.00 130.12 129.97 130.12 1,005 -0.83(-0.63%)
Feb 26, 2019 131.18 131.18 130.62 130.95 1,972 -0.44(-0.33%)
Feb 25, 2019 131.36 131.39 131.31 131.39 693 +0.09(+0.07%)
Feb 22, 2019 131.74 131.76 131.30 131.30 500 +0.24(+0.18%)
Feb 21, 2019 131.06 131.06 131.06 131.06 147 -1.38(-1.04%)
Feb 20, 2019 132.94 133.25 132.07 132.44 2,886 -0.20(-0.15%)
Feb 19, 2019 134.41 134.41 132.01 132.64 2,466 +1.48(+1.13%)
Feb 15, 2019 131.16 131.16 131.16 131.16 100 +0.70(+0.54%)
Feb 14, 2019 130.46 130.46 130.46 130.46 43 +0.50(+0.38%)
Feb 13, 2019 130.00 130.31 129.96 129.96 429 +0.14(+0.11%)
Feb 12, 2019 129.82 129.82 129.82 129.82 16 -0.25(-0.19%)
Feb 11, 2019 130.00 130.08 129.46 130.08 1,205 +0.15(+0.11%)
Feb 08, 2019 130.22 130.22 129.61 129.93 1,200 +0.44(+0.34%)
Feb 07, 2019 129.43 129.49 129.35 129.49 515 +0.57(+0.44%)
Feb 06, 2019 128.92 128.92 128.92 128.92 44 -0.34(-0.26%)
Feb 05, 2019 129.26 129.26 129.26 129.26 50 +0.28(+0.21%)
Feb 04, 2019 128.98 128.98 128.98 128.98 151 +0.00(+0.00%)
Feb 01, 2019 129.39 129.39 128.83 128.98 1,500 -0.10(-0.07%)
Jan 31, 2019 130.59 130.59 129.08 129.08 1,630 +0.27(+0.21%)
Jan 30, 2019 130.07 130.07 128.67 128.81 1,259 +0.27(+0.21%)
Jan 29, 2019 129.53 129.53 128.54 128.54 244 +0.89(+0.70%)
Jan 28, 2019 127.52 127.65 127.52 127.65 875 +0.37(+0.29%)
Jan 25, 2019 127.28 127.28 127.28 127.28 100 +0.95(+0.76%)
Jan 24, 2019 126.50 126.50 126.07 126.33 945 +0.24(+0.19%)
Jan 23, 2019 126.26 126.26 126.09 126.09 340 -0.55(-0.43%)
Jan 22, 2019 126.64 126.64 126.27 126.64 1,465 +0.45(+0.35%)
Jan 18, 2019 126.34 126.35 126.19 126.19 700 -0.69(-0.54%)
Jan 17, 2019 126.88 126.88 126.88 126.88 54 -0.06(-0.05%)
Jan 16, 2019 127.10 127.20 126.94 126.94 875 +0.40(+0.32%)
Jan 15, 2019 126.83 126.83 126.54 126.54 223 +0.31(+0.24%)
Jan 14, 2019 126.23 126.23 126.23 126.23 199 +0.18(+0.14%)
Jan 11, 2019 125.96 126.05 125.96 126.05 100 +0.37(+0.30%)
Jan 10, 2019 125.68 125.68 125.68 125.68 9 +0.13(+0.11%)
Jan 09, 2019 125.78 125.78 125.40 125.54 4,066 -0.46(-0.37%)
Jan 08, 2019 126.15 126.15 125.55 126.01 5,308 -0.21(-0.17%)
Jan 07, 2019 126.64 126.65 125.57 126.22 1,324 +0.03(+0.02%)
Jan 04, 2019 126.50 126.61 126.18 126.19 1,000 -0.71(-0.56%)
Jan 03, 2019 127.21 127.25 126.82 126.90 9,711 -0.06(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.