GoldCoin Historical Data

GLD Page 3
Download
Date Close Price change Market cap Trading volume
Aug 4, 2022 $ 166.3
+1.36%
$ 6.89 billion $ 176,695
Aug 3, 2022 $ 164.06
-1.16%
$ 6.79 billion $ 270,373
Aug 2, 2022 $ 165.99
+0.45%
$ 6.87 billion $ 15,992
Aug 1, 2022 $ 165.25
-0.06%
$ 6.84 billion $ 69,157
Jul 31, 2022 $ 165.35
+0.15%
$ 6.85 billion $ 101,482
Jul 30, 2022 $ 165.1
+0.23%
$ 6.84 billion $ 2,325
Jul 29, 2022 $ 164.72
-0.90%
$ 6.82 billion $ 54,233
Jul 28, 2022 $ 166.15
-0.64%
$ 6.88 billion $ 22,277
Jul 27, 2022 $ 167.13
+4.24%
$ 6.92 billion $ 12,398
Jul 26, 2022 $ 160.73
+0.01%
$ 6.65 billion $ 85,779
Jul 25, 2022 $ 160.71
+0.07%
$ 6.65 billion $ 46,913
Jul 22, 2022 $ 160
-0.23%
$ 6.62 billion $ 315,840
Jul 21, 2022 $ 160.38
+1.58%
$ 6.64 billion $ 638,500
Jul 20, 2022 $ 157.88
-1.19%
$ 6.54 billion $ 21,511
Jul 19, 2022 $ 159.78
+0.27%
$ 6.62 billion $ 16,425
Jul 18, 2022 $ 159.35
-0.02%
$ 6.6 billion $ 49,383
Jul 17, 2022 $ 159.38
-0.03%
$ 6.6 billion $ 4,781
Jul 16, 2022 $ 159.43
+0.13%
$ 6.6 billion $ 145
Jul 15, 2022 $ 159.22
+0.14%
$ 6.59 billion $ 5,844
Jul 14, 2022 $ 159
-1.78%
$ 6.58 billion $ 1,226
Jul 13, 2022 $ 161.88
-5.64%
$ 6.7 billion $ 2,735
Jul 12, 2022 $ 171.55
+5.90%
$ 7.1 billion $ 19,483
Jul 11, 2022 $ 162
-0.31%
$ 6.71 billion $ 181
Jul 10, 2022 $ 162.5
-0.22%
$ 6.73 billion $ 14,346
Jul 9, 2022 $ 162.86
+0.36%
$ 6.74 billion $ 30,497
Jul 8, 2022 $ 162.27
+0.14%
$ 6.72 billion $ 96,235
Jul 7, 2022 $ 162.04
+0.17%
$ 6.71 billion $ 129,385
Jul 6, 2022 $ 161.78
-1.78%
$ 6.7 billion $ 10,476
Jul 5, 2022 $ 164.7
-2.40%
$ 6.82 billion $ 13,488
Jul 4, 2022 $ 168.75
-0.25%
$ 6.99 billion $ 5,663
Jul 3, 2022 $ 169.18
+0.00%
$ 7 billion $ 129
Jul 2, 2022 $ 169.18
+1.48%
$ 7 billion $ 3,808
Jul 1, 2022 $ 166.7
-1.84%
$ 6.9 billion $ 6,379
Jun 30, 2022 $ 169.54
+0.01%
$ 7.02 billion $ 9,444
Jun 29, 2022 $ 169.53
-0.13%
$ 7.02 billion $ 5,288
Jun 28, 2022 $ 169.75
-0.15%
$ 7.03 billion $ 1,150
Jun 27, 2022 $ 170
-0.32%
$ 7.04 billion $ 27,627
Jun 26, 2022 $ 170.55
+0.00%
$ 7.06 billion $ 29,279
Jun 25, 2022 $ 170.35
+0.00%
$ 7.05 billion $ 2
Jun 24, 2022 $ 170.35
+0.09%
$ 7.05 billion $ 296
Jun 23, 2022 $ 170.2
-0.32%
$ 7.05 billion $ 172
Jun 22, 2022 $ 171.03
+0.00%
$ 7.08 billion $ 3
Jun 21, 2022 $ 171.03
-0.16%
$ 7.08 billion $ 188
Jun 20, 2022 $ 171.3
+0.28%
$ 7.09 billion $ 1,718
Jun 19, 2022 $ 170.82
-0.35%
$ 7.07 billion $ 9,822
Jun 18, 2022 $ 171.43
-0.26%
$ 7.1 billion $ 2,084
Jun 17, 2022 $ 171.88
-0.74%
$ 7.12 billion $ 3,781
Jun 16, 2022 $ 173.15
+1.26%
$ 7.17 billion $ 2,467
Jun 15, 2022 $ 171
+1.12%
$ 7.08 billion $ 5,160
Jun 14, 2022 $ 169.1
-0.34%
$ 7 billion $ 392