Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

SPDR GOLD (NY: GLD )

205.56 +2.47 (+1.21%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 178.07 178.62 176.71 176.91 7,719,710 -0.02(-0.01%)
Apr 28, 2022 175.92 176.97 175.69 176.93 6,383,007 +0.95(+0.54%)
Apr 27, 2022 176.46 176.64 175.50 175.98 8,854,497 -1.34(-0.76%)
Apr 26, 2022 177.95 178.30 176.91 177.32 9,212,153 +0.27(+0.15%)
Apr 25, 2022 177.17 177.51 176.48 177.05 13,069,317 -3.24(-1.80%)
Apr 22, 2022 180.72 181.60 179.74 180.29 9,147,584 -1.77(-0.97%)
Apr 21, 2022 181.77 182.32 180.78 182.06 9,638,402 -0.65(-0.36%)
Apr 20, 2022 181.59 182.72 181.35 182.71 7,038,296 +0.89(+0.49%)
Apr 19, 2022 183.19 183.65 181.33 181.82 12,583,348 -2.79(-1.51%)
Apr 18, 2022 185.95 186.10 184.39 184.61 8,877,612 +0.57(+0.31%)
Apr 14, 2022 184.28 184.41 182.88 184.04 11,567,179 -0.61(-0.33%)
Apr 13, 2022 184.50 184.94 184.13 184.65 8,649,842 +0.88(+0.48%)
Apr 12, 2022 184.04 184.64 182.96 183.77 12,021,898 +1.40(+0.77%)
Apr 11, 2022 183.17 183.33 181.11 182.37 10,069,917 +0.90(+0.50%)
Apr 08, 2022 180.52 181.82 180.52 181.47 10,655,695 +1.13(+0.63%)
Apr 07, 2022 179.87 180.88 179.80 180.34 10,138,237 +0.68(+0.38%)
Apr 06, 2022 179.78 180.31 178.70 179.66 8,937,696 +0.42(+0.23%)
Apr 05, 2022 180.91 181.49 178.93 179.24 10,826,530 -1.13(-0.63%)
Apr 04, 2022 180.24 180.81 179.58 180.37 7,060,627 +0.87(+0.48%)
Apr 01, 2022 179.55 180.46 178.98 179.50 13,036,224 -1.15(-0.64%)
Mar 31, 2022 180.91 181.96 180.56 180.65 9,993,373 +0.07(+0.04%)
Mar 30, 2022 179.76 180.92 179.68 180.58 8,356,425 +1.44(+0.80%)
Mar 29, 2022 177.02 179.33 176.69 179.14 10,491,247 +0.08(+0.04%)
Mar 28, 2022 180.38 181.32 178.85 179.06 9,485,812 -3.32(-1.82%)
Mar 25, 2022 181.81 183.13 181.35 182.38 7,935,043 -0.75(-0.41%)
Mar 24, 2022 182.35 183.51 181.77 183.13 11,013,726 +1.32(+0.73%)
Mar 23, 2022 180.29 181.89 179.76 181.81 12,551,064 +2.45(+1.37%)
Mar 22, 2022 179.60 179.71 178.32 179.36 9,800,599 -1.31(-0.73%)
Mar 21, 2022 179.33 181.23 179.32 180.67 10,572,890 +1.37(+0.76%)
Mar 18, 2022 179.93 180.93 179.03 179.30 13,996,463 -1.59(-0.88%)
Mar 17, 2022 181.16 182.03 180.65 180.89 10,952,905 +0.88(+0.49%)
Mar 16, 2022 179.13 180.12 176.87 180.01 17,540,640 +1.12(+0.63%)
Mar 15, 2022 179.10 180.27 178.01 178.89 16,959,538 -3.41(-1.87%)
Mar 14, 2022 183.03 183.29 181.95 182.30 13,182,896 -2.79(-1.51%)
Mar 11, 2022 183.74 185.78 183.44 185.09 14,827,826 -1.31(-0.70%)
Mar 10, 2022 186.88 186.40 18,433,372 +0.58(+0.31%)
Mar 09, 2022 186.04 187.22 184.76 185.82 26,815,508 -5.69(-2.97%)
Mar 08, 2022 188.35 193.30 188.26 191.51 47,379,424 +5.10(+2.74%)
Mar 07, 2022 184.45 186.64 184.22 186.41 27,897,028 +2.73(+1.49%)
Mar 04, 2022 182.11 183.98 181.36 183.68 22,412,952 +2.88(+1.59%)
Mar 03, 2022 179.96 181.30 179.50 180.80 15,258,503 +1.07(+0.60%)
Mar 02, 2022 180.13 180.71 178.79 179.73 19,723,256 -1.89(-1.04%)
Mar 01, 2022 179.05 181.76 179.03 181.62 22,019,526 +3.24(+1.82%)
Feb 28, 2022 178.86 178.99 176.50 178.38 16,035,924 +1.83(+1.04%)
Feb 25, 2022 176.42 176.72 175.79 176.55 11,530,930 -0.59(-0.33%)
Feb 24, 2022 182.59 182.60 175.27 177.14 33,198,608 -1.15(-0.65%)
Feb 23, 2022 177.39 178.39 177.36 178.29 11,716,447 +0.80(+0.45%)
Feb 22, 2022 177.67 178.07 176.82 177.49 14,956,835 +0.37(+0.21%)
Feb 18, 2022 177.12 0 -0.18(-0.10%)
Feb 17, 2022 176.70 177.53 176.39 177.30 18,647,424 +2.44(+1.40%)
Feb 16, 2022 173.49 174.86 173.48 174.86 12,761,699 +1.78(+1.03%)
Feb 15, 2022 173.10 173.34 172.39 173.08 12,603,592 -1.66(-0.95%)
Feb 14, 2022 173.78 175.06 173.68 174.74 13,642,330 +0.93(+0.54%)
Feb 11, 2022 170.75 174.20 170.71 173.81 25,741,800 +3.25(+1.91%)
Feb 10, 2022 170.52 171.99 170.46 170.56 10,682,593 -0.65(-0.38%)
Feb 09, 2022 170.68 171.42 170.55 171.21 7,995,214 +0.58(+0.34%)
Feb 08, 2022 170.10 170.78 169.95 170.63 5,798,447 +0.52(+0.31%)
Feb 07, 2022 169.45 170.30 169.19 170.11 7,792,221 +1.25(+0.74%)
Feb 04, 2022 168.04 169.10 167.99 168.86 9,619,617 +0.26(+0.15%)
Feb 03, 2022 168.31 168.82 168.60 10,650,007 -0.24(-0.14%)
Feb 02, 2022 168.34 169.12 168.16 168.84 9,069,769 +0.61(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.