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 )

166.85 USD -0.27 (-0.16%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 114.89 115.17 114.66 115.15 11,409,246 -0.65(-0.56%)
Oct 30, 2018 115.85 116.04 115.64 115.80 7,233,354 -0.51(-0.44%)
Oct 29, 2018 116.41 116.54 115.84 116.31 8,741,895 -0.46(-0.39%)
Oct 26, 2018 116.83 117.65 116.46 116.77 15,733,100 +0.37(+0.32%)
Oct 25, 2018 116.58 116.73 116.19 116.40 8,303,235 -0.26(-0.22%)
Oct 24, 2018 116.38 116.72 116.11 116.66 8,562,543 +0.27(+0.23%)
Oct 23, 2018 117.16 117.25 116.33 116.39 12,704,177 +0.68(+0.59%)
Oct 22, 2018 115.57 115.78 115.43 115.71 5,200,759 -0.30(-0.26%)
Oct 19, 2018 116.23 116.24 115.96 116.01 7,453,900 +0.09(+0.08%)
Oct 18, 2018 115.83 116.41 115.63 115.92 7,964,069 +0.13(+0.11%)
Oct 17, 2018 115.89 116.33 115.68 115.79 7,078,155 -0.01(-0.01%)
Oct 16, 2018 116.49 116.60 115.80 115.80 9,531,769 -0.20(-0.17%)
Oct 15, 2018 116.12 116.53 115.89 116.00 11,826,156 +0.77(+0.67%)
Oct 12, 2018 115.58 115.71 115.08 115.23 12,939,300 -0.55(-0.48%)
Oct 11, 2018 114.20 116.04 114.09 115.78 26,808,667 +2.90(+2.57%)
Oct 10, 2018 112.47 112.96 112.25 112.88 10,570,338 +0.28(+0.25%)
Oct 09, 2018 112.37 112.67 111.97 112.60 8,352,255 +0.06(+0.05%)
Oct 08, 2018 112.25 112.59 111.90 112.54 12,111,098 -1.26(-1.11%)
Oct 05, 2018 113.81 114.10 113.57 113.80 7,994,400 +0.32(+0.28%)
Oct 04, 2018 113.83 114.19 113.25 113.48 6,615,612 +0.06(+0.05%)
Oct 03, 2018 113.87 114.05 113.26 113.42 6,674,517 -0.45(-0.40%)
Oct 02, 2018 113.70 114.33 113.61 113.87 10,776,882 +1.30(+1.15%)
Oct 01, 2018 112.40 112.62 112.15 112.57 3,893,012 -0.19(-0.17%)
Sep 28, 2018 112.16 113.00 112.07 112.76 6,020,500 +0.71(+0.63%)
Sep 27, 2018 112.10 112.42 111.85 112.05 7,683,429 -1.00(-0.88%)
Sep 26, 2018 113.11 113.60 112.66 113.05 8,297,329 -0.60(-0.53%)
Sep 25, 2018 113.75 113.89 113.57 113.65 3,004,824 +0.18(+0.16%)
Sep 24, 2018 113.68 113.96 113.43 113.47 4,435,565 -0.02(-0.02%)
Sep 21, 2018 112.87 113.68 112.79 113.49 6,831,500 -0.78(-0.68%)
Sep 20, 2018 114.21 114.37 113.86 114.27 4,384,509 +0.39(+0.34%)
Sep 19, 2018 113.94 114.15 113.68 113.88 4,222,589 +0.44(+0.39%)
Sep 18, 2018 113.79 113.91 113.28 113.44 4,737,781 -0.17(-0.15%)
Sep 17, 2018 113.60 114.03 113.55 113.61 4,726,504 +0.59(+0.52%)
Sep 14, 2018 113.79 113.90 112.91 113.02 5,375,600 -0.74(-0.65%)
Sep 13, 2018 114.72 114.78 113.58 113.76 5,635,964 -0.41(-0.36%)
Sep 12, 2018 113.12 114.39 113.06 114.17 6,312,734 +0.95(+0.84%)
Sep 11, 2018 112.65 113.37 112.42 113.22 3,791,338 +0.07(+0.06%)
Sep 10, 2018 113.26 113.43 113.00 113.15 2,316,703 -0.08(-0.07%)
Sep 07, 2018 113.26 113.60 112.97 113.23 3,714,000 -0.31(-0.27%)
Sep 06, 2018 113.89 114.26 113.28 113.54 4,784,469 +0.22(+0.19%)
Sep 05, 2018 113.36 113.44 113.12 113.32 4,459,198 +0.39(+0.35%)
Sep 04, 2018 112.75 113.07 112.61 112.93 6,615,156 -0.58(-0.51%)
Aug 31, 2018 113.51 113.51 113.51 0 -0.13(-0.11%)
Aug 30, 2018 113.92 113.93 113.24 113.64 5,431,647 -0.56(-0.49%)
Aug 29, 2018 114.16 114.21 113.85 114.20 5,614,994 +0.52(+0.46%)
Aug 28, 2018 114.76 114.87 113.55 113.68 6,101,386 -0.91(-0.79%)
Aug 27, 2018 114.12 114.78 114.12 114.59 4,364,167 +0.43(+0.38%)
Aug 24, 2018 113.25 114.42 113.21 114.16 9,214,700 +1.96(+1.75%)
Aug 23, 2018 112.68 112.88 112.06 112.20 5,497,032 -1.07(-0.94%)
Aug 22, 2018 113.39 113.49 113.07 113.27 6,215,910 +0.25(+0.22%)
Aug 21, 2018 112.77 113.10 112.44 113.02 5,042,324 +0.33(+0.29%)
Aug 20, 2018 112.38 112.74 112.16 112.69 5,312,793 +0.56(+0.50%)
Aug 17, 2018 111.69 112.15 111.38 112.13 8,470,900 +1.03(+0.93%)
Aug 16, 2018 111.46 111.88 111.10 111.10 7,484,570 -0.09(-0.08%)
Aug 15, 2018 112.17 112.18 111.06 111.19 12,393,831 -1.88(-1.66%)
Aug 14, 2018 113.25 113.48 112.84 113.07 7,086,193 +0.11(+0.10%)
Aug 13, 2018 113.81 113.81 112.83 112.96 9,150,346 -1.73(-1.51%)
Aug 10, 2018 114.81 115.23 114.61 114.69 6,757,800 -0.05(-0.04%)
Aug 09, 2018 115.02 115.12 114.69 114.74 4,252,456 -0.17(-0.15%)
Aug 08, 2018 114.75 114.95 114.41 114.91 3,808,297 +0.32(+0.28%)
Aug 07, 2018 114.85 114.93 114.42 114.59 5,188,138 +0.26(+0.23%)
Aug 06, 2018 114.56 114.72 114.31 114.33 5,810,045 -0.59(-0.51%)
Aug 03, 2018 115.09 115.53 114.86 114.92 5,953,200 +0.40(+0.35%)
Aug 02, 2018 115.17 115.23 114.42 114.52 6,202,029 -0.62(-0.54%)
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.