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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 08 2024 | 907.15 | 15.93 | 1.79% | 903.60 | 1,025.80 | 773.75 | 582 |
| Mar 07 2024 | 891.225 | 10.55 | 1.20% | 894.65 | 1,022.175 | 763.375 | 300 |
| Mar 06 2024 | 880.675 | 22.30 | 2.60% | 851.60 | 998.925 | 748.95 | 960 |
| Mar 05 2024 | 858.375 | 12.25 | 1.45% | 853.90 | 992.225 | 729.30 | 620 |
| Mar 04 2024 | 846.125 | 41.48 | 5.15% | 846.125 | 846.125 | 846.125 | 0 |
| Mar 01 2024 | 804.65 | 32.98 | 4.27% | 776.20 | 806.95 | 769.55 | 330 |
| Feb 29 2024 | 771.675 | 13.68 | 1.80% | 771.675 | 771.675 | 771.675 | 0 |
| Feb 28 2024 | 758.00 | 1.45 | 0.19% | 758.00 | 758.00 | 758.00 | 0 |
| Feb 27 2024 | 756.55 | 5.52 | 0.74% | 751.50 | 873.575 | 644.55 | 969 |
| Feb 26 2024 | 751.025 | -7.33 | -0.97% | 759.55 | 847.65 | 636.20 | 170 |
| Feb 23 2024 | 758.35 | 9.73 | 1.30% | 758.35 | 758.35 | 758.35 | 0 |
| Feb 22 2024 | 748.625 | -3.33 | -0.44% | 749.40 | 773.675 | 733.725 | 57 |
| Feb 21 2024 | 751.95 | -3.18 | -0.42% | 752.10 | 753.575 | 751.95 | 545 |
| Feb 20 2024 | 755.125 | 8.33 | 1.11% | 755.125 | 755.125 | 755.125 | 0 |
| Feb 19 2024 | 746.80 | 8.22 | 1.11% | 748.95 | 771.05 | 731.35 | 46 |
