SPDR Long Dollar Gold Tru... (GLDW)
AMEX: GLDW
· Real-Time Price · USD
152.82
-0.79 (-0.52%)
At close: Sep 09, 2019, 9:59 PM
GLDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2019 | 153.14 | 153.14 | 152.81 | 152.82 | 152.82 | -0.51% | 14 |
| Sep 6, 2019 | 155.08 | 155.08 | 153.41 | 153.61 | 153.61 | -0.84% | 11 |
| Sep 5, 2019 | 155.90 | 155.90 | 154.26 | 154.91 | 154.91 | -2.65% | 13 |
| Sep 4, 2019 | 159.18 | 159.30 | 158.60 | 159.12 | 159.12 | -0.21% | 34 |
| Sep 3, 2019 | 155.00 | 159.80 | 155.00 | 159.45 | 159.45 | 2.05% | 36 |
| Aug 30, 2019 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | 0.13% | 4 |
| Aug 29, 2019 | 157.00 | 157.40 | 155.50 | 156.04 | 156.04 | -0.52% | 13 |
| Aug 28, 2019 | 157.44 | 158.09 | 156.48 | 156.86 | 156.86 | -0.05% | 18 |
| Aug 27, 2019 | 156.66 | 156.96 | 156.66 | 156.94 | 156.94 | 1.06% | 13 |
| Aug 26, 2019 | 155.92 | 155.92 | 155.29 | 155.29 | 155.29 | 0.61% | 7 |
| Aug 23, 2019 | 152.99 | 154.56 | 152.97 | 154.35 | 154.35 | 1.14% | 30 |
| Aug 22, 2019 | 152.63 | 152.63 | 152.61 | 152.61 | 152.61 | -0.26% | 11 |
| Aug 21, 2019 | 153.20 | 153.20 | 153.01 | 153.01 | 153.01 | -0.24% | 13 |
| Aug 20, 2019 | 151.65 | 153.38 | 151.65 | 153.38 | 153.38 | 0.57% | 30 |
| Aug 19, 2019 | 153.00 | 153.00 | 152.50 | 152.51 | 152.51 | -1.06% | 14 |
| Aug 16, 2019 | 154.01 | 154.15 | 153.85 | 154.15 | 154.15 | -0.43% | 12 |
| Aug 15, 2019 | 154.12 | 155.00 | 154.12 | 154.82 | 154.82 | 0.67% | 20 |
| Aug 14, 2019 | 153.40 | 154.29 | 153.12 | 153.79 | 153.79 | 0.93% | 13 |
| Aug 13, 2019 | 152.91 | 152.91 | 150.84 | 152.37 | 152.37 | -0.35% | 22 |
| Aug 12, 2019 | 151.95 | 152.91 | 151.95 | 152.91 | 152.91 | 1.01% | 18 |