GoldCoin Historical Data

GLD Page 2
Download
Date Close Price change Market cap Trading volume
Nov 22 $ 167
-3.16%
$ -- $ 34,908
Nov 15 $ 172.45
-1.39%
$ -- $ 108,002
Nov 8 $ 174.78
+2.46%
$ -- $ 220,580
Nov 1 $ 170.4
+2.29%
$ -- $ 7,031
Oct 25 $ 166.25
-0.81%
$ -- $ 98,782
Oct 18 $ 167.6
+0.77%
$ -- $ 141,204
Oct 11 $ 166.37
+1.27%
$ -- $ 138,807
Oct 4 $ 164.28
-0.21%
$ -- $ 105,344
Sep 27 $ 164.63
+0.42%
$ -- $ 94,630
Sep 20 $ 163.95
+0.03%
$ -- $ 531,648
Sep 13 $ 163.9
-1.88%
$ -- $ 2.37 million
Sep 6 $ 167.04
-2.80%
$ -- $ 190,674
Aug 30 $ 171.85
+1.42%
$ -- $ 107,409
Aug 23 $ 169.59
+1.30%
$ -- $ 33,705
Aug 16 $ 165.44
-0.40%
$ -- $ 121,871
Aug 9 $ 166.1
+2.09%
$ -- $ 109,462
Aug 2 $ 163.61
-3.57%
$ -- $ 198,187
Jul 26 $ 169.71
+0.54%
$ -- $ 77,594
Jul 19 $ 168.7
-0.80%
$ -- $ 54,533
Jul 12 $ 170.02
+1.06%
$ -- $ 93,801
Jul 5 $ 168.23
+0.57%
$ -- $ 374,324
Jun 28 $ 167.26
-1.07%
$ -- $ 398,675
Jun 21 $ 168.96
+0.01%
$ -- $ 154,270
Jun 14 $ 168.99
-4.34%
$ -- $ 417,128
Jun 7 $ 176.77
-0.64%
$ -- $ 489,852
May 31 $ 177.97
-0.27%
$ -- $ 695,790
May 24 $ 178.43
+0.34%
$ -- $ 631,365
May 17 $ 177.9
+2.47%
$ -- $ 1.33 million
May 10 $ 173.57
+0.50%
$ -- $ 2.84 million
May 3 $ 171.79
+3.27%
$ -- $ 350,542
Apr 26 $ 166.34
-0.47%
$ -- $ 306,202
Mar 22 $ 0
--%
$ -- $ 0
Oct 7 $ 0.023
+49.37%
$ -- $ 18,112
Sep 30 $ 0.0155
-5.12%
$ -- $ 17,460
Sep 23 $ 0.0163
-72.87%
$ -- $ 75,758
Sep 16 $ 0.0601
+3.56%
$ -- $ 22,187
Sep 9 $ 0.058
-3.73%
$ -- $ 18,985
Sep 2 $ 0.0603
+7.54%
$ -- $ 23,159
Aug 26 $ 0.0562
-4.96%
$ -- $ 16,979
Aug 19 $ 0.0591
-9.16%
$ -- $ 27,129
Aug 12 $ 0.0651
+8.65%
$ -- $ 28,589
Aug 5 $ 0.0599
-49.78%
$ -- $ 39,516
Jul 29 $ 0.119
-57.48%
$ -- $ 52,440
Jul 22 $ 0.28
+157.18%
$ -- $ 43,348
Jul 15 $ 0.109
+66.71%
$ -- $ 53,391
Jul 8 $ 0.0654
-20.37%
$ -- $ 59,056
Jul 1 $ 0.0821
+3.60%
$ -- $ 107,979
Jun 24 $ 0.0793
+6.00%
$ -- $ 95,798
Jun 17 $ 0.0748
+33.03%
$ -- $ 110,409
Jun 10 $ 0.0562
-8.04%
$ -- $ 49,777