Stockscreener 앱 받기
426.41
4.12%
-18.33
시간 외 거래:
426.40
-0.01
-0.00%
Spdr Gold Shares 주식 (GLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $428.3 | $416.8 | $11.47 | 30,129,257.0 | -4.12% |
| 2026-03-18 | $450.1 | $444.4 | $5.67 | 18,278,008.0 | -3.16% |
| 2026-03-17 | $462.2 | $456.9 | $5.34 | 7,638,106.0 | -0.25% |
| 2026-03-16 | $462.8 | $456.9 | $5.90 | 8,890,921.0 | -0.09% |
| 2026-03-13 | $470.1 | $460.2 | $9.88 | 11,707,091.0 | -1.29% |
| 2026-03-12 | $475.0 | $466.6 | $8.42 | 11,837,233.0 | -1.97% |
| 2026-03-11 | $477.4 | $473.1 | $4.32 | 7,449,696.0 | -0.34% |
| 2026-03-10 | $481.3 | $474.2 | $7.10 | 9,660,406.0 | +1.13% |
| 2026-03-09 | $472.7 | $464.8 | $7.89 | 8,764,467.0 | -0.21% |
| 2026-03-06 | $475.5 | $467.1 | $8.39 | 10,522,523.0 | +1.58% |
| 2026-03-05 | $470.7 | $463.9 | $6.76 | 11,585,995.0 | -1.20% |
| 2026-03-04 | $476.4 | $469.4 | $7.03 | 9,927,843.0 | +0.78% |
| 2026-03-03 | $473.2 | $458.9 | $14.27 | 22,448,258.0 | -4.46% |
| 2026-03-02 | $492.1 | $483.3 | $8.87 | 19,802,875.0 | +1.29% |
| 2026-02-27 | $483.9 | $479.1 | $4.79 | 17,004,479.0 | +1.31% |
| 2026-02-26 | $477.8 | $442.0 | $35.79 | 12,520,323.0 | +0.86% |
| 2026-02-25 | $479.5 | $472.9 | $6.63 | 12,925,373.0 | -0.25% |
| 2026-02-24 | $475.4 | $469.6 | $5.89 | 14,062,116.0 | -1.39% |
| 2026-02-23 | $481.5 | $474.6 | $6.85 | 17,283,914.0 | +2.70% |
| 2026-02-20 | $468.6 | $458.3 | $10.28 | 14,203,740.0 | +1.97% |
| 2026-02-19 | $461.5 | $456.0 | $5.48 | 8,369,554.0 | +0.28% |
| 2026-02-18 | $460.5 | $455.3 | $5.19 | 10,102,286.0 | +2.25% |
Spdr Gold Shares 주식 (GLD) 연도별 가격 이력
이 심층 분석에서는 Spdr Gold Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Gold Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Gold Shares 주식 (GLD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $492.1 | $416.8 | $75.35 | 218,771,936.0 | -11.85% |
| 2026-02 | $483.9 | $422.6 | $61.35 | 303,886,836.0 | +8.72% |
| 2026-01 | $509.7 | $396.2 | $113.4 | 518,717,654.0 | +12.27% |
Spdr Gold Shares 주식 (GLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $418.4 | $382.9 | $35.54 | 219,934,662.0 | +2.84% |
| 2025-11 | $388.2 | $361.4 | $26.79 | 208,223,365.0 | +5.37% |
| 2025-10 | $403.3 | $351.4 | $51.90 | 548,777,543.0 | +3.56% |
| 2025-09 | $355.6 | $320.2 | $35.33 | 300,594,321.0 | +11.76% |
| 2025-08 | $318.1 | $305.2 | $12.90 | 177,250,520.0 | +4.99% |
| 2025-07 | $316.2 | $301.0 | $15.29 | 193,931,021.0 | -0.61% |
| 2025-06 | $317.6 | $299.9 | $17.71 | 198,028,146.0 | +0.41% |
| 2025-05 | $315.6 | $291.8 | $23.84 | 233,417,148.0 | -0.06% |
| 2025-04 | $317.6 | $272.6 | $45.05 | 346,522,738.0 | +5.42% |
| 2025-03 | $288.4 | $265.1 | $23.32 | 168,869,832.0 | +9.45% |
| 2025-02 | $272.3 | $259.5 | $12.80 | 177,734,004.0 | +1.82% |
| 2025-01 | $260.0 | $242.1 | $17.94 | 140,996,494.0 | +6.79% |
Spdr Gold Shares 주식 (GLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $251.3 | $238.7 | $12.53 | 109,429,699.0 | -2.02% |
| 2024-11 | $254.9 | $236.1 | $18.73 | 148,603,872.0 | -3.12% |
| 2024-10 | $257.7 | $240.6 | $17.08 | 145,409,251.0 | +4.30% |
| 2024-09 | $247.4 | $228.5 | $18.85 | 129,178,442.0 | +5.09% |
| 2024-08 | $234.0 | $220.1 | $13.90 | 145,714,384.0 | +2.09% |
| 2024-07 | $229.7 | $214.5 | $15.16 | 136,523,888.0 | +5.37% |
| 2024-06 | $220.0 | $211.5 | $8.43 | 107,849,030.0 | -0.13% |
| 2024-05 | $225.7 | $210.7 | $14.95 | 141,486,413.0 | +1.62% |
| 2024-04 | $225.1 | $206.3 | $18.80 | 249,455,869.0 | +2.99% |
| 2024-03 | $206.1 | $189.4 | $16.61 | 161,285,405.0 | +8.67% |
| 2024-02 | $191.4 | $183.8 | $7.58 | 118,830,080.0 | +0.46% |
| 2024-01 | $191.9 | $178.3 | $13.61 | 124,249,566.0 | -1.42% |
0.14%
0.24%
자본화:
|
볼륨(24시간):