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:

Gold SPDR (NY: GLD )

166.62 USD -0.23 (-0.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 131.48 132.82 131.06 132.62 14,340,787 +1.38(+1.05%)
Oct 28, 2010 130.36 131.50 129.84 131.24 15,889,602 +1.72(+1.33%)
Oct 27, 2010 129.93 130.00 128.79 129.52 16,117,071 -1.33(-1.02%)
Oct 25, 2010 131.16 131.38 130.21 130.85 12,154,148 +1.12(+0.86%)
Oct 22, 2010 129.47 129.75 128.97 129.73 11,889,375 +0.26(+0.20%)
Oct 21, 2010 131.08 131.59 128.72 129.47 21,804,011 -1.85(-1.41%)
Oct 20, 2010 130.36 131.65 130.32 131.32 12,542,572 +1.21(+0.93%)
Oct 19, 2010 130.46 131.59 129.75 130.11 25,307,428 -4.17(-3.11%)
Oct 18, 2010 133.46 134.34 133.16 134.28 12,289,610 +0.60(+0.45%)
Oct 15, 2010 134.24 134.46 133.07 133.68 26,171,172 -1.07(-0.79%)
Oct 14, 2010 134.06 134.85 133.90 134.75 26,869,587 +0.68(+0.51%)
Oct 13, 2010 132.73 134.31 132.63 134.07 18,387,603 +2.11(+1.60%)
Oct 12, 2010 132.06 132.21 131.36 131.96 13,289,137 -0.33(-0.25%)
Oct 11, 2010 131.28 132.33 130.98 132.29 10,622,101 +0.63(+0.48%)
Oct 08, 2010 131.66 131.88 130.47 131.66 18,695,298 +1.29(+0.99%)
Oct 07, 2010 132.60 132.67 129.51 130.37 6,338 -1.44(-1.09%)
Oct 06, 2010 131.45 131.86 131.34 131.81 16,124,102 +0.82(+0.63%)
Oct 05, 2010 130.11 131.12 129.87 130.99 8,032 +2.53(+1.97%)
Oct 04, 2010 128.52 128.62 128.22 128.46 8,352,918 -0.45(-0.35%)
Oct 01, 2010 128.91 129.07 127.91 128.91 17,213,503 +1.00(+0.78%)
Sep 30, 2010 128.15 128.28 126.61 127.91 19,200,026 -0.06(-0.05%)
Sep 29, 2010 127.96 128.24 127.52 127.97 12,328,823 +0.12(+0.09%)
Sep 28, 2010 126.42 128.03 126.11 127.85 4,480 +1.13(+0.89%)
Sep 27, 2010 126.90 126.91 126.48 126.72 6,672,602 +0.03(+0.02%)
Sep 24, 2010 126.91 127.00 126.30 126.69 14,948,535 +0.39(+0.31%)
Sep 23, 2010 126.20 126.66 125.81 126.30 5,926 +0.10(+0.08%)
Sep 22, 2010 126.58 126.63 125.70 126.20 11,043,142 +0.19(+0.15%)
Sep 21, 2010 124.77 126.17 124.16 126.01 8,508 +1.14(+0.91%)
Sep 20, 2010 125.09 125.45 124.78 124.87 8,475,730 +0.33(+0.26%)
Sep 17, 2010 124.54 125.03 124.27 124.54 13,820,956 +0.60(+0.49%)
Sep 15, 2010 123.97 124.29 123.43 123.94 11,533,337 +2.39(+1.97%)
Sep 14, 2010 122.92 124.59 121.55 121.55 14,330 -0.07(-0.06%)
Sep 13, 2010 121.63 122.11 121.39 121.62 9,677,462 -0.11(-0.09%)
Sep 10, 2010 121.40 122.30 121.39 121.73 12,510,394 +0.17(+0.14%)
Sep 09, 2010 122.44 122.88 121.38 121.56 200 -1.15(-0.94%)
Sep 08, 2010 122.82 123.42 122.60 122.71 11,500 +0.01(+0.01%)
Sep 07, 2010 122.91 123.06 122.63 122.70 120 +0.84(+0.69%)
Sep 03, 2010 122.29 122.39 121.15 121.86 9,077,507 -0.43(-0.35%)
Sep 02, 2010 122.38 122.48 121.89 122.29 3,367 +0.60(+0.49%)
Sep 01, 2010 122.15 122.21 121.43 121.69 11,873,431 -0.07(-0.06%)
Aug 31, 2010 121.76 122.19 121.46 121.76 7,000 +0.83(+0.68%)
Aug 30, 2010 120.85 121.06 120.58 120.93 4,440,034 -0.08(-0.06%)
Aug 27, 2010 121.01 121.45 120.42 121.01 11,157,418 +0.06(+0.05%)
Aug 26, 2010 121.09 122.95 120.65 120.95 4,185 -0.41(-0.34%)
Aug 25, 2010 121.12 121.38 120.67 121.36 2,300 +1.00(+0.83%)
Aug 24, 2010 118.77 120.80 118.71 120.36 2,220 +0.58(+0.48%)
Aug 23, 2010 119.91 120.07 119.42 119.78 4,857,770 -0.19(-0.16%)
Aug 20, 2010 119.97 120.07 119.45 119.97 10,682,814 -0.42(-0.35%)
Aug 19, 2010 120.65 120.99 120.11 120.39 3,720 +0.17(+0.14%)
Aug 18, 2010 119.23 120.51 119.00 120.22 4,995 +0.47(+0.39%)
Aug 17, 2010 119.75 119.97 119.60 119.75 3,820 +0.02(+0.02%)
Aug 16, 2010 119.70 119.82 119.46 119.73 8,948,347 +0.99(+0.83%)
Aug 13, 2010 118.74 118.89 118.36 118.74 10,214,530 -0.03(-0.03%)
Aug 12, 2010 118.56 118.86 118.46 118.77 12,312,245 +1.43(+1.22%)
Aug 11, 2010 117.74 118.14 116.58 117.34 26,674 +0.82(+0.70%)
Aug 10, 2010 116.59 118.09 116.51 116.52 9,808 -0.88(-0.75%)
Aug 09, 2010 117.76 117.85 117.23 117.40 6,751,305 -0.44(-0.37%)
Aug 06, 2010 117.84 118.42 117.49 117.84 10,002,061 +0.86(+0.74%)
Aug 05, 2010 117.01 117.10 116.35 116.98 7,022,919 +0.26(+0.22%)
Aug 04, 2010 117.41 117.65 116.65 116.72 5,100 +0.73(+0.63%)
Aug 03, 2010 115.88 116.44 115.81 115.99 450 +0.45(+0.39%)
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.