Stockscreener 앱 받기
306.88
2.99%
8.90
시간 외 거래:
307.48
0.60
+0.20%
Spdr Gold Shares Etf 주식 (GLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $307.6 | $304.7 | $2.97 | 8,740,762.0 | +2.99% |
| 2025-05-02 | $300.9 | $297.0 | $3.82 | 8,641,528.0 | +0.17% |
| 2025-05-01 | $297.9 | $295.3 | $2.62 | 14,853,134.0 | -2.08% |
| 2025-04-30 | $306.1 | $303.4 | $2.62 | 8,230,658.0 | -0.75% |
| 2025-04-29 | $306.9 | $304.0 | $2.95 | 6,826,111.0 | -0.97% |
| 2025-04-28 | $309.1 | $303.0 | $6.14 | 9,375,628.0 | +1.42% |
| 2025-04-25 | $305.4 | $301.0 | $4.36 | 10,542,487.0 | -1.08% |
| 2025-04-24 | $308.5 | $304.7 | $3.79 | 10,575,572.0 | +1.46% |
| 2025-04-23 | $304.7 | $300.6 | $4.15 | 25,187,138.0 | -2.40% |
| 2025-04-22 | $317.6 | $310.4 | $7.27 | 34,348,443.0 | -1.42% |
| 2025-04-21 | $316.4 | $313.9 | $2.47 | 20,053,339.0 | +3.09% |
| 2025-04-17 | $307.1 | $302.7 | $4.40 | 18,060,196.0 | -0.44% |
| 2025-04-16 | $308.1 | $303.8 | $4.26 | 20,433,659.0 | +3.25% |
| 2025-04-15 | $298.0 | $296.1 | $1.93 | 7,869,337.0 | +0.52% |
| 2025-04-14 | $296.6 | $294.5 | $2.05 | 12,346,773.0 | -0.57% |
| 2025-04-11 | $299.3 | $296.8 | $2.46 | 20,983,133.0 | +1.91% |
| 2025-04-10 | $292.9 | $287.2 | $5.63 | 19,628,623.0 | +2.44% |
| 2025-04-09 | $285.9 | $281.0 | $4.83 | 25,074,994.0 | +3.70% |
| 2025-04-08 | $278.3 | $274.2 | $4.08 | 9,626,259.0 | +0.54% |
Spdr Gold Shares Etf 주식 (GLD) 연도별 가격 이력
이 심층 분석에서는 Spdr Gold Shares Etf 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 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Gold Shares Etf 주식 (GLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $307.6 | $295.3 | $12.33 | 40,976,186.0 | +1.02% |
| 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 Etf 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% |
Spdr Gold Shares Etf 주식 (GLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $193.2 | $183.2 | $10.03 | 153,075,047.0 | +1.28% |
| 2023-11 | $190.0 | $179.1 | $10.88 | 143,225,162.0 | +2.53% |
| 2023-10 | $186.4 | $168.3 | $18.06 | 222,064,984.0 | +7.37% |
| 2023-09 | $181.1 | $171.3 | $9.86 | 121,984,914.0 | -4.76% |
| 2023-08 | $181.4 | $174.9 | $6.44 | 138,913,063.0 | -1.28% |
| 2023-07 | $184.2 | $176.7 | $7.57 | 99,410,383.0 | +2.29% |
| 2023-06 | $184.2 | $175.8 | $8.42 | 133,599,212.0 | -2.22% |
| 2023-05 | $191.4 | $180.1 | $11.27 | 178,900,244.0 | -1.34% |
| 2023-04 | $190.4 | $183.2 | $7.19 | 170,427,956.0 | +0.86% |
| 2023-03 | $186.2 | $168.5 | $17.72 | 222,832,884.0 | +7.92% |
| 2023-02 | $181.7 | $168.2 | $13.54 | 113,769,528.0 | -5.37% |
| 2023-01 | $181.2 | $169.8 | $11.43 | 118,584,308.0 | +5.76% |
0.51%
0.17%
자본화:
|
볼륨(24시간):