Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
3GLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1,032.30 | -108.28 | -9.49% | 1,056.00 | 1,182.075 | 911.475 | 222 |
| Jun 06 2024 | 1,140.575 | 49.93 | 4.58% | 1,140.575 | 1,140.575 | 1,140.575 | 16 |
| Jun 05 2024 | 1,090.65 | 35.90 | 3.40% | 1,090.65 | 1,090.65 | 1,090.65 | 164 |
| Jun 04 2024 | 1,054.75 | -23.25 | -2.16% | 1,075.60 | 1,189.75 | 932.00 | 402 |
| Jun 03 2024 | 1,078.00 | 8.60 | 0.80% | 1,065.00 | 1,191.65 | 951.50 | 101 |
| May 31 2024 | 1,069.40 | -14.75 | -1.36% | 1,111.30 | 1,219.125 | 954.90 | 1,513 |
| May 30 2024 | 1,084.15 | -19.33 | -1.75% | 1,075.10 | 1,210.625 | 959.55 | 6,918 |
| May 29 2024 | 1,103.475 | -1.73 | -0.16% | 1,098.80 | 1,213.425 | 962.075 | 1,656 |
| May 28 2024 | 1,105.20 | 28.18 | 2.62% | 1,054.65 | 1,225.00 | 971.225 | 214 |
| May 24 2024 | 1,077.025 | -12.60 | -1.16% | 1,087.60 | 1,214.90 | 964.35 | 1,026 |
| May 23 2024 | 1,089.625 | -69.33 | -5.98% | 1,089.625 | 1,089.625 | 1,089.625 | 187 |
| May 22 2024 | 1,158.95 | -60.38 | -4.95% | 1,194.35 | 1,325.45 | 1,023.775 | 232 |
| May 21 2024 | 1,219.325 | 5.08 | 0.42% | 1,219.325 | 1,219.325 | 1,219.325 | 10 |
| May 20 2024 | 1,214.25 | 45.05 | 3.85% | 1,238.55 | 1,367.65 | 1,071.05 | 151 |
| May 17 2024 | 1,169.20 | 14.10 | 1.22% | 1,169.20 | 1,169.20 | 1,169.20 | 4 |
| May 16 2024 | 1,155.10 | -6.33 | -0.54% | 1,156.45 | 1,280.375 | 1,022.10 | 311 |
| May 15 2024 | 1,161.425 | 39.33 | 3.50% | 1,130.25 | 1,277.975 | 1,005.225 | 719 |
| May 14 2024 | 1,122.10 | 20.97 | 1.90% | 1,128.65 | 1,256.75 | 992.525 | 500 |
| May 13 2024 | 1,101.125 | -48.23 | -4.20% | 1,127.75 | 1,256.60 | 974.625 | 658 |
| May 10 2024 | 1,149.35 | 41.75 | 3.77% | 1,149.35 | 1,149.35 | 1,149.35 | 0 |
| May 09 2024 | 1,107.60 | 21.02 | 1.93% | 1,099.35 | 1,240.675 | 946.95 | 468 |
| May 08 2024 | 1,086.575 | 7.78 | 0.72% | 1,086.575 | 1,086.575 | 1,086.575 | 0 |
| May 07 2024 | 1,078.80 | 30.00 | 2.86% | 1,084.05 | 1,216.95 | 945.70 | 669 |
| May 03 2024 | 1,048.80 | -22.23 | -2.08% | 1,048.80 | 1,048.80 | 1,048.80 | 0 |
| May 02 2024 | 1,071.025 | 11.00 | 1.04% | 1,081.10 | 1,211.025 | 916.175 | 1,289 |
| May 01 2024 | 1,060.025 | -3.90 | -0.37% | 1,057.95 | 1,209.00 | 931.325 | 927 |
| Apr 30 2024 | 1,063.925 | -53.70 | -4.80% | 1,139.80 | 1,216.325 | 928.70 | 159 |
| Apr 29 2024 | 1,117.625 | -3.80 | -0.34% | 1,098.15 | 1,254.075 | 981.70 | 11 |
| Apr 26 2024 | 1,121.425 | 4.75 | 0.43% | 1,137.15 | 1,269.075 | 987.975 | 1,806 |
| Apr 25 2024 | 1,116.675 | -25.15 | -2.20% | 1,116.675 | 1,116.675 | 1,116.675 | 0 |
| Apr 24 2024 | 1,141.825 | 54.13 | 4.98% | 1,141.825 | 1,141.825 | 1,141.825 | 0 |
| Apr 23 2024 | 1,087.70 | -70.78 | -6.11% | 1,087.70 | 1,087.70 | 1,087.70 | 0 |
| Apr 22 2024 | 1,158.475 | -61.00 | -5.00% | 1,167.45 | 1,305.425 | 1,003.45 | 174 |
| Apr 19 2024 | 1,219.475 | 17.15 | 1.43% | 1,219.475 | 1,219.475 | 1,219.475 | 0 |
| Apr 18 2024 | 1,202.325 | -3.15 | -0.26% | 1,175.35 | 1,348.65 | 1,055.425 | 22 |
| Apr 17 2024 | 1,205.475 | 27.40 | 2.33% | 1,205.475 | 1,205.475 | 1,205.475 | 0 |
| Apr 16 2024 | 1,178.075 | 0.58 | 0.05% | 1,178.075 | 1,178.075 | 1,178.075 | 0 |
| Apr 15 2024 | 1,177.50 | -28.40 | -2.36% | 1,158.55 | 1,295.60 | 991.125 | 1,193 |
| Apr 12 2024 | 1,205.90 | 69.85 | 6.15% | 1,205.90 | 1,205.90 | 1,205.90 | 0 |
| Apr 11 2024 | 1,136.05 | 3.33 | 0.29% | 1,136.05 | 1,136.05 | 1,136.05 | 0 |
| Apr 10 2024 | 1,132.725 | -1.88 | -0.17% | 1,123.35 | 1,279.725 | 974.40 | 3,765 |
| Apr 09 2024 | 1,134.60 | 19.55 | 1.75% | 1,154.75 | 1,282.725 | 1,004.875 | 499 |
| Apr 08 2024 | 1,115.05 | 4.47 | 0.40% | 1,117.20 | 1,240.675 | 985.925 | 240 |
| Apr 05 2024 | 1,110.575 | 47.08 | 4.43% | 1,082.85 | 1,238.175 | 928.625 | 1,490 |
| Apr 04 2024 | 1,063.50 | 5.03 | 0.47% | 1,062.85 | 1,194.425 | 922.125 | 371 |
| Apr 03 2024 | 1,058.475 | 38.32 | 3.76% | 1,058.475 | 1,058.475 | 1,058.475 | 0 |
| Apr 02 2024 | 1,020.15 | 50.45 | 5.20% | 1,016.70 | 1,173.10 | 894.125 | 963 |
| Mar 28 2024 | 969.70 | 33.98 | 3.63% | 961.35 | 1,090.70 | 822.675 | 646 |
| Mar 27 2024 | 935.725 | 18.00 | 1.96% | 927.00 | 1,062.775 | 797.60 | 2,834 |
| Mar 26 2024 | 917.725 | -0.90 | -0.10% | 941.10 | 1,063.575 | 796.475 | 263 |
| Mar 25 2024 | 918.625 | 11.50 | 1.27% | 916.45 | 1,046.25 | 789.70 | 230 |
| Mar 22 2024 | 907.125 | -10.93 | -1.19% | 907.125 | 907.125 | 907.125 | 0 |
| Mar 21 2024 | 918.05 | 28.00 | 3.15% | 918.05 | 918.05 | 918.05 | 0 |
| Mar 20 2024 | 890.05 | 2.32 | 0.26% | 889.35 | 900.55 | 887.55 | 139 |
| Mar 19 2024 | 887.725 | -4.73 | -0.53% | 891.55 | 1,023.15 | 756.875 | 611 |
| Mar 18 2024 | 892.45 | -5.30 | -0.59% | 891.05 | 896.00 | 887.575 | 7 |
| Mar 15 2024 | 897.75 | 5.10 | 0.57% | 904.15 | 995.525 | 766.375 | 78 |
| Mar 14 2024 | 892.65 | -14.90 | -1.64% | 892.65 | 892.65 | 892.65 | 0 |
| Mar 13 2024 | 907.55 | 11.75 | 1.31% | 908.85 | 908.85 | 906.425 | 143 |
| Mar 12 2024 | 895.80 | -22.80 | -2.48% | 895.80 | 895.80 | 895.80 | 0 |
| Mar 11 2024 | 918.60 | 11.45 | 1.26% | 918.60 | 918.60 | 918.60 | 54 |
