Buenos Aires - Delayed Quote ARS
SPDR GOLD TRUST GDR EACH REPR 5 (GLD.BA)
7,220.00
+190.00
+(2.70%)
At close: 4:59:48 PM GMT-3
Currency in ARS Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 7,140.00 | 7,230.00 | 7,110.00 | 7,220.00 | 7,220.00 | 120,974 |
| May 22, 2025 | 7,100.00 | 7,110.00 | 7,010.00 | 7,030.00 | 7,030.00 | 86,217 |
| May 21, 2025 | 7,140.00 | 7,160.00 | 7,060.00 | 7,130.00 | 7,130.00 | 257,560 |
| May 20, 2025 | 6,960.00 | 7,130.00 | 6,950.00 | 7,110.00 | 7,110.00 | 130,296 |
| May 19, 2025 | 6,900.00 | 6,980.00 | 6,850.00 | 6,940.00 | 6,940.00 | 75,650 |
| May 16, 2025 | 6,880.00 | 6,900.00 | 6,790.00 | 6,890.00 | 6,890.00 | 88,961 |
| May 15, 2025 | 6,790.00 | 6,940.00 | 6,770.00 | 6,930.00 | 6,930.00 | 129,237 |
| May 14, 2025 | 6,830.00 | 6,830.00 | 6,730.00 | 6,770.00 | 6,770.00 | 138,773 |
| May 13, 2025 | 6,900.00 | 6,950.00 | 6,820.00 | 6,920.00 | 6,920.00 | 193,834 |
| May 12, 2025 | 6,880.00 | 6,920.00 | 6,800.00 | 6,900.00 | 6,900.00 | 238,549 |
| May 9, 2025 | 7,060.00 | 7,190.00 | 6,980.00 | 7,090.00 | 7,090.00 | 82,459 |
| May 8, 2025 | 7,280.00 | 7,280.00 | 6,950.00 | 7,050.00 | 7,050.00 | 127,557 |
| May 7, 2025 | 7,490.00 | 7,520.00 | 7,180.00 | 7,260.00 | 7,260.00 | 266,478 |
| May 6, 2025 | 7,600.00 | 7,680.00 | 7,550.00 | 7,660.00 | 7,660.00 | 156,932 |
| May 5, 2025 | 7,250.00 | 7,500.00 | 7,250.00 | 7,470.00 | 7,470.00 | 185,156 |
| Apr 30, 2025 | 7,330.00 | 7,330.00 | 7,200.00 | 7,250.00 | 7,250.00 | 48,714 |
| Apr 29, 2025 | 7,340.00 | 7,340.00 | 7,240.00 | 7,260.00 | 7,260.00 | 120,535 |
| Apr 28, 2025 | 7,320.00 | 7,380.00 | 7,190.00 | 7,370.00 | 7,370.00 | 57,246 |
| Apr 25, 2025 | 7,330.00 | 7,330.00 | 7,180.00 | 7,320.00 | 7,320.00 | 101,879 |
| Apr 24, 2025 | 7,290.00 | 7,470.00 | 7,210.00 | 7,400.00 | 7,400.00 | 295,690 |
| Apr 23, 2025 | 7,000.00 | 7,250.00 | 6,870.00 | 7,180.00 | 7,180.00 | 1,056,766 |
| Apr 22, 2025 | 7,180.00 | 7,230.00 | 7,050.00 | 7,190.00 | 7,190.00 | 140,975 |
| Apr 21, 2025 | 7,360.00 | 7,360.00 | 6,520.00 | 7,150.00 | 7,150.00 | 238,412 |
| Apr 16, 2025 | 7,600.00 | 7,700.00 | 7,210.00 | 7,270.00 | 7,270.00 | 207,226 |
| Apr 15, 2025 | 7,600.00 | 7,600.00 | 7,320.00 | 7,390.00 | 7,390.00 | 323,863 |
| Apr 14, 2025 | 7,940.00 | 7,940.00 | 7,150.00 | 7,430.00 | 7,430.00 | 223,982 |
| Apr 11, 2025 | 8,200.00 | 8,780.00 | 8,100.00 | 8,410.00 | 8,410.00 | 342,997 |
| Apr 10, 2025 | 7,780.00 | 8,040.00 | 7,700.00 | 8,000.00 | 8,000.00 | 446,345 |
| Apr 9, 2025 | 7,730.00 | 7,920.00 | 7,280.00 | 7,570.00 | 7,570.00 | 1,084,612 |
| Apr 8, 2025 | 7,500.00 | 7,650.00 | 7,480.00 | 7,570.00 | 7,570.00 | 345,641 |
| Apr 7, 2025 | 7,500.00 | 7,590.00 | 7,360.00 | 7,490.00 | 7,490.00 | 466,631 |
| Apr 4, 2025 | 7,570.00 | 7,570.00 | 7,410.00 | 7,510.00 | 7,510.00 | 334,872 |
| Apr 3, 2025 | 7,580.00 | 7,640.00 | 7,480.00 | 7,550.00 | 7,550.00 | 215,020 |
| Apr 1, 2025 | 7,680.00 | 7,680.00 | 7,480.00 | 7,550.00 | 7,550.00 | 235,802 |
| Mar 31, 2025 | 7,550.00 | 7,680.00 | 7,540.00 | 7,580.00 | 7,580.00 | 416,706 |
| Mar 28, 2025 | 7,410.00 | 7,470.00 | 7,350.00 | 7,440.00 | 7,440.00 | 225,509 |
| Mar 27, 2025 | 7,230.00 | 7,330.00 | 7,200.00 | 7,320.00 | 7,320.00 | 135,256 |
| Mar 26, 2025 | 7,250.00 | 7,300.00 | 7,180.00 | 7,230.00 | 7,230.00 | 72,748 |
| Mar 25, 2025 | 7,210.00 | 7,280.00 | 7,180.00 | 7,250.00 | 7,250.00 | 47,598 |
| Mar 21, 2025 | 7,250.00 | 7,250.00 | 7,100.00 | 7,200.00 | 7,200.00 | 91,864 |
| Mar 20, 2025 | 7,230.00 | 7,260.00 | 7,120.00 | 7,240.00 | 7,240.00 | 60,021 |
| Mar 19, 2025 | 7,320.00 | 7,390.00 | 7,180.00 | 7,230.00 | 7,230.00 | 284,618 |
| Mar 18, 2025 | 7,110.00 | 7,450.00 | 7,050.00 | 7,280.00 | 7,280.00 | 652,360 |
| Mar 17, 2025 | 6,850.00 | 6,970.00 | 6,830.00 | 6,940.00 | 6,940.00 | 236,899 |
| Mar 14, 2025 | 6,820.00 | 6,850.00 | 6,790.00 | 6,840.00 | 6,840.00 | 171,652 |
| Mar 13, 2025 | 6,720.00 | 6,810.00 | 6,680.00 | 6,800.00 | 6,800.00 | 144,936 |
| Mar 12, 2025 | 6,630.00 | 6,680.00 | 6,590.00 | 6,650.00 | 6,650.00 | 72,310 |
| Mar 11, 2025 | 6,650.00 | 6,650.00 | 6,570.00 | 6,630.00 | 6,630.00 | 81,825 |
| Mar 10, 2025 | 6,700.00 | 6,700.00 | 6,510.00 | 6,540.00 | 6,540.00 | 128,429 |
| Mar 7, 2025 | 6,730.00 | 6,730.00 | 6,540.00 | 6,550.00 | 6,550.00 | 98,703 |
| Mar 6, 2025 | 6,690.00 | 6,720.00 | 6,580.00 | 6,650.00 | 6,650.00 | 95,578 |
| Mar 5, 2025 | 6,580.00 | 6,690.00 | 6,510.00 | 6,670.00 | 6,670.00 | 107,994 |
| Feb 28, 2025 | 6,530.00 | 6,530.00 | 6,350.00 | 6,460.00 | 6,460.00 | 97,426 |
| Feb 27, 2025 | 6,500.00 | 6,510.00 | 6,430.00 | 6,480.00 | 6,480.00 | 56,207 |
| Feb 26, 2025 | 6,540.00 | 6,560.00 | 6,460.00 | 6,540.00 | 6,540.00 | 70,965 |
| Feb 25, 2025 | 6,660.00 | 6,660.00 | 6,480.00 | 6,530.00 | 6,530.00 | 99,155 |
| Feb 24, 2025 | 6,600.00 | 6,700.00 | 6,570.00 | 6,630.00 | 6,630.00 | 149,618 |
| Feb 21, 2025 | 6,550.00 | 6,620.00 | 6,520.00 | 6,600.00 | 6,600.00 | 69,407 |
| Feb 20, 2025 | 6,750.00 | 6,750.00 | 6,550.00 | 6,590.00 | 6,590.00 | 339,703 |
| Feb 18, 2025 | 6,560.00 | 6,640.00 | 6,510.00 | 6,570.00 | 6,570.00 | 140,016 |
| Feb 17, 2025 | 6,500.00 | 6,770.00 | 6,400.00 | 6,560.00 | 6,560.00 | 82,213 |
| Feb 14, 2025 | 6,530.00 | 6,530.00 | 6,370.00 | 6,380.00 | 6,380.00 | 90,548 |
| Feb 13, 2025 | 6,430.00 | 6,480.00 | 6,370.00 | 6,470.00 | 6,470.00 | 180,763 |
| Feb 12, 2025 | 6,400.00 | 6,420.00 | 6,310.00 | 6,400.00 | 6,400.00 | 472,704 |
| Feb 11, 2025 | 6,400.00 | 6,420.00 | 6,310.00 | 6,400.00 | 6,400.00 | 96,257 |
| Feb 10, 2025 | 6,400.00 | 6,470.00 | 6,380.00 | 6,400.00 | 6,400.00 | 98,895 |
| Feb 7, 2025 | 6,400.00 | 6,410.00 | 6,300.00 | 6,350.00 | 6,350.00 | 67,062 |
| Feb 6, 2025 | 6,390.00 | 6,390.00 | 6,270.00 | 6,320.00 | 6,320.00 | 36,405 |
| Feb 5, 2025 | 6,340.00 | 6,400.00 | 6,310.00 | 6,370.00 | 6,370.00 | 140,773 |
| Feb 4, 2025 | 6,290.00 | 6,330.00 | 6,190.00 | 6,290.00 | 6,290.00 | 82,802 |
| Feb 3, 2025 | 6,150.00 | 6,250.00 | 6,140.00 | 6,210.00 | 6,210.00 | 103,565 |
| Jan 31, 2025 | 6,160.00 | 6,170.00 | 6,090.00 | 6,120.00 | 6,120.00 | 50,657 |
| Jan 30, 2025 | 6,140.00 | 6,140.00 | 6,020.00 | 6,080.00 | 6,080.00 | 23,630 |
| Jan 29, 2025 | 6,100.00 | 6,100.00 | 5,960.00 | 6,010.00 | 6,010.00 | 29,899 |
| Jan 28, 2025 | 6,010.00 | 6,020.00 | 5,940.00 | 6,010.00 | 6,010.00 | 58,614 |
| Jan 27, 2025 | 6,100.00 | 6,100.00 | 5,890.00 | 5,950.00 | 5,950.00 | 62,329 |
| Jan 24, 2025 | 6,100.00 | 6,110.00 | 5,810.00 | 6,050.00 | 6,050.00 | 23,307 |
| Jan 23, 2025 | 6,050.00 | 6,060.00 | 5,990.00 | 6,050.00 | 6,050.00 | 28,786 |
| Jan 22, 2025 | 6,050.00 | 6,090.00 | 6,010.00 | 6,070.00 | 6,070.00 | 27,120 |
| Jan 21, 2025 | 6,050.00 | 6,050.00 | 5,940.00 | 6,030.00 | 6,030.00 | 44,745 |
| Jan 20, 2025 | 5,940.00 | 6,300.00 | 5,940.00 | 6,000.00 | 6,000.00 | 14,820 |
| Jan 17, 2025 | 5,980.00 | 5,980.00 | 5,900.00 | 5,940.00 | 5,940.00 | 41,607 |
| Jan 16, 2025 | 5,990.00 | 6,010.00 | 5,930.00 | 5,970.00 | 5,970.00 | 89,892 |
| Jan 15, 2025 | 5,950.00 | 5,980.00 | 5,860.00 | 5,930.00 | 5,930.00 | 41,830 |
| Jan 14, 2025 | 5,920.00 | 5,920.00 | 5,800.00 | 5,900.00 | 5,900.00 | 52,205 |
| Jan 13, 2025 | 5,910.00 | 5,930.00 | 5,820.00 | 5,860.00 | 5,860.00 | 68,296 |
| Jan 10, 2025 | 5,950.00 | 5,970.00 | 5,860.00 | 5,910.00 | 5,910.00 | 98,090 |
| Jan 9, 2025 | 6,000.00 | 6,200.00 | 5,870.00 | 6,010.00 | 6,010.00 | 18,270 |
| Jan 8, 2025 | 5,900.00 | 5,910.00 | 5,820.00 | 5,860.00 | 5,860.00 | 33,978 |
| Jan 7, 2025 | 5,880.00 | 5,880.00 | 5,780.00 | 5,830.00 | 5,830.00 | 32,462 |
| Jan 6, 2025 | 5,770.00 | 5,860.00 | 5,650.00 | 5,790.00 | 5,790.00 | 35,138 |
| Jan 3, 2025 | 5,820.00 | 5,830.00 | 5,710.00 | 5,760.00 | 5,760.00 | 34,975 |
| Jan 2, 2025 | 6,050.00 | 6,060.00 | 5,740.00 | 5,790.00 | 5,790.00 | 85,981 |
| Dec 30, 2024 | 5,740.00 | 5,820.00 | 5,550.00 | 5,710.00 | 5,710.00 | 30,713 |
| Dec 27, 2024 | 5,870.00 | 5,870.00 | 5,680.00 | 5,730.00 | 5,730.00 | 75,979 |
| Dec 26, 2024 | 5,770.00 | 5,800.00 | 5,670.00 | 5,790.00 | 5,790.00 | 72,930 |
| Dec 24, 2024 | 5,680.00 | 5,720.00 | 5,650.00 | 5,680.00 | 5,680.00 | 6,801 |
| Dec 17, 2024 | 5,490.00 | 5,650.00 | 5,470.00 | 5,630.00 | 5,630.00 | - |