GoldCoin Historical Data

GLD Page 2
Download
Date Close Price change Market cap Trading volume
Sep 23, 2022 $ 153.9
-1.24%
$ 6.37 billion $ 22,863
Sep 22, 2022 $ 155.82
-0.59%
$ 6.45 billion $ 2,922
Sep 21, 2022 $ 156.75
+0.97%
$ -- $ 10,080
Sep 20, 2022 $ 155.25
-0.31%
$ 6.43 billion $ 13,189
Sep 19, 2022 $ 155.72
-0.32%
$ 6.45 billion $ 92,921
Sep 18, 2022 $ 156.22
+0.00%
$ 6.47 billion $ 547
Sep 17, 2022 $ 156.2
+0.00%
$ 6.47 billion $ 12,215
Sep 16, 2022 $ 156.2
+0.81%
$ 6.47 billion $ 246,858
Sep 15, 2022 $ 154.95
-2.41%
$ 6.42 billion $ 44,803
Sep 14, 2022 $ 158.78
+0.06%
$ 6.57 billion $ 130
Sep 13, 2022 $ 158.68
-1.44%
$ 6.57 billion $ 19
Sep 12, 2022 $ 161
+0.70%
$ 6.67 billion $ 29
Sep 11, 2022 $ 160.05
+0.40%
$ 6.63 billion $ 9,232
Sep 10, 2022 $ 159.41
-0.05%
$ 6.6 billion $ 20,014
Sep 9, 2022 $ 159.5
-0.47%
$ 6.6 billion $ 3
Sep 8, 2022 $ 160.25
+1.23%
$ 6.63 billion $ 2,862
Sep 7, 2022 $ 158.3
-0.15%
$ 6.55 billion $ 13,671
Sep 6, 2022 $ 158.54
-0.79%
$ 6.56 billion $ 2,363
Sep 5, 2022 $ 159.8
+0.16%
$ 6.62 billion $ 994
Sep 4, 2022 $ 159.55
+0.03%
$ 6.61 billion $ 3
Sep 3, 2022 $ 159.5
+0.36%
$ 6.6 billion $ 878
Sep 2, 2022 $ 158.93
+0.60%
$ 6.58 billion $ 84,304
Sep 1, 2022 $ 157.97
-0.75%
$ 6.54 billion $ 5,022
Aug 31, 2022 $ 159.18
-1.26%
$ 6.59 billion $ 119
Aug 30, 2022 $ 161.2
-0.59%
$ 6.67 billion $ 33,135
Aug 29, 2022 $ 162.15
+0.15%
$ 6.71 billion $ 255
Aug 28, 2022 $ 161.9
+0.07%
$ 6.7 billion $ 15
Aug 27, 2022 $ 161.83
+0.59%
$ 6.7 billion $ 28,922
Aug 26, 2022 $ 160.89
-1.75%
$ 6.66 billion $ 646,726
Aug 25, 2022 $ 163.75
+0.73%
$ 6.78 billion $ 2,053
Aug 24, 2022 $ 162.56
-0.20%
$ 6.73 billion $ 132,707
Aug 23, 2022 $ 162.88
+0.54%
$ 6.74 billion $ 48,132
Aug 22, 2022 $ 162
-0.27%
$ 6.71 billion $ 37,956
Aug 21, 2022 $ 162.52
-0.24%
$ 6.73 billion $ 37,271
Aug 20, 2022 $ 162.91
+0.32%
$ 6.75 billion $ 42,102
Aug 19, 2022 $ 162.39
-1.10%
$ 6.72 billion $ 196,788
Aug 18, 2022 $ 164.2
+0.31%
$ 6.8 billion $ 20,072
Aug 17, 2022 $ 163.69
-1.17%
$ 6.78 billion $ 482,875
Aug 16, 2022 $ 165.63
-0.39%
$ 6.86 billion $ 760,580
Aug 15, 2022 $ 166.28
-0.83%
$ 6.88 billion $ 25,061
Aug 14, 2022 $ 167.68
-0.13%
$ 6.94 billion $ 617
Aug 13, 2022 $ 167.9
-0.01%
$ 6.95 billion $ 102,056
Aug 12, 2022 $ 167.93
+1.56%
$ 6.95 billion $ 2,703
Aug 11, 2022 $ 165.34
-0.96%
$ 6.85 billion $ 110,397
Aug 10, 2022 $ 166.95
-0.39%
$ 6.91 billion $ 40,142
Aug 9, 2022 $ 167.59
+0.43%
$ 6.94 billion $ 125,228
Aug 8, 2022 $ 166.88
+0.53%
$ 6.91 billion $ 185,630
Aug 7, 2022 $ 166
+0.13%
$ 6.87 billion $ 13
Aug 6, 2022 $ 165.78
-0.20%
$ 6.86 billion $ 62,585
Aug 5, 2022 $ 166.1
-0.12%
$ 6.88 billion $ 73,478