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 30, 2020 177.18 177.36 175.95 176.20 7,304,500 +0.80(+0.46%)
Oct 29, 2020 175.02 176.14 174.83 175.40 8,473,807 -0.73(-0.41%)
Oct 28, 2020 176.45 176.85 175.44 176.13 11,733,080 -2.89(-1.61%)
Oct 27, 2020 178.71 179.43 178.51 179.02 5,821,430 +0.47(+0.26%)
Oct 26, 2020 178.75 179.14 178.22 178.55 5,104,759 -0.09(-0.05%)
Oct 23, 2020 179.09 179.20 177.76 178.64 5,919,200 -0.19(-0.11%)
Oct 22, 2020 178.88 179.03 177.72 178.83 8,375,333 -1.77(-0.98%)
Oct 21, 2020 180.47 181.31 180.23 180.60 7,539,266 +1.35(+0.75%)
Oct 20, 2020 178.54 179.67 178.08 179.25 7,124,293 +0.86(+0.48%)
Oct 19, 2020 179.41 179.48 178.37 178.39 6,082,805 +0.09(+0.05%)
Oct 16, 2020 179.22 179.32 178.13 178.30 7,262,100 -0.62(-0.35%)
Oct 15, 2020 177.71 179.15 177.59 178.92 6,817,963 +0.65(+0.36%)
Oct 14, 2020 179.09 179.59 178.27 178.27 9,081,058 +0.55(+0.31%)
Oct 13, 2020 178.56 178.60 177.10 177.72 8,381,565 -2.84(-1.57%)
Oct 12, 2020 180.57 180.83 180.19 180.56 4,842,342 -0.52(-0.29%)
Oct 09, 2020 180.13 181.17 179.93 181.08 15,979,700 +3.23(+1.82%)
Oct 08, 2020 178.18 178.45 176.67 177.85 6,528,035 +0.63(+0.36%)
Oct 07, 2020 177.09 177.42 176.43 177.22 6,401,960 -0.08(-0.05%)
Oct 06, 2020 180.16 180.37 177.05 177.30 8,619,263 -2.11(-1.18%)
Oct 05, 2020 179.02 180.14 178.90 179.41 6,967,648 +0.87(+0.49%)
Oct 02, 2020 178.69 179.29 178.16 178.54 7,488,500 -0.16(-0.09%)
Oct 01, 2020 178.71 179.50 178.04 178.70 10,393,490 +1.58(+0.89%)
Sep 30, 2020 177.71 178.61 176.66 177.12 8,368,784 -1.07(-0.60%)
Sep 29, 2020 177.19 178.33 176.95 178.19 8,742,014 +1.49(+0.84%)
Sep 28, 2020 175.83 176.80 175.09 176.70 7,104,648 +1.76(+1.01%)
Sep 25, 2020 174.41 175.30 173.89 174.94 6,779,100 -0.50(-0.28%)
Sep 24, 2020 174.36 176.24 173.77 175.44 11,754,746 +0.65(+0.37%)
Sep 23, 2020 176.98 177.26 174.10 174.79 18,120,017 -3.86(-2.16%)
Sep 22, 2020 179.63 180.02 178.11 178.65 7,955,352 -0.87(-0.48%)
Sep 21, 2020 179.84 180.29 176.75 179.52 17,416,709 -3.68(-2.01%)
Sep 18, 2020 183.07 184.09 182.64 183.20 9,959,600 +0.24(+0.13%)
Sep 17, 2020 181.92 183.09 181.48 182.96 8,829,396 -1.01(-0.55%)
Sep 16, 2020 184.98 185.01 183.33 183.97 12,715,961 +0.52(+0.28%)
Sep 15, 2020 184.46 184.67 182.92 183.45 7,991,788 -0.44(-0.24%)
Sep 14, 2020 183.57 184.30 183.39 183.89 9,708,251 +1.44(+0.79%)
Sep 11, 2020 183.14 183.55 182.01 182.45 7,662,200 -0.01(-0.01%)
Sep 10, 2020 184.23 184.68 182.28 182.46 9,133,669 -0.59(-0.32%)
Sep 09, 2020 182.50 183.22 182.19 183.05 8,414,746 +1.76(+0.97%)
Sep 08, 2020 179.50 182.27 179.02 181.29 13,225,513 -0.35(-0.19%)
Sep 04, 2020 180.95 182.10 180.05 181.64 11,567,800 +0.50(+0.28%)
Sep 03, 2020 182.30 182.82 180.49 181.14 12,170,478 -1.48(-0.81%)
Sep 02, 2020 183.75 183.86 181.50 182.62 11,518,489 -2.43(-1.31%)
Sep 01, 2020 186.99 186.99 184.33 185.05 10,684,609 +0.22(+0.12%)
Aug 31, 2020 184.79 185.53 184.28 184.83 10,233,698 +0.44(+0.24%)
Aug 28, 2020 183.98 185.40 183.40 184.39 13,200,800 +3.15(+1.74%)
Aug 27, 2020 185.00 185.17 179.37 181.24 16,288,296 -2.12(-1.16%)
Aug 26, 2020 180.26 183.58 180.20 183.36 12,711,367 +2.14(+1.18%)
Aug 25, 2020 181.06 181.25 179.73 181.22 10,050,000 +0.22(+0.12%)
Aug 24, 2020 182.91 182.93 180.68 181.00 11,593,391 -1.03(-0.57%)
Aug 21, 2020 182.14 182.81 180.47 182.03 12,713,700 -1.47(-0.80%)
Aug 20, 2020 181.19 183.71 180.93 183.50 16,682,508 +1.26(+0.69%)
Aug 19, 2020 186.69 187.46 181.71 182.24 24,607,081 -5.94(-3.16%)
Aug 18, 2020 189.18 189.40 185.63 188.18 16,270,471 +1.68(+0.90%)
Aug 17, 2020 184.69 187.01 184.66 186.50 15,700,141 +3.96(+2.17%)
Aug 14, 2020 183.44 183.72 181.49 182.54 11,791,900 -0.79(-0.43%)
Aug 13, 2020 181.56 184.70 181.36 183.33 18,583,026 +4.23(+2.36%)
Aug 12, 2020 182.61 183.10 179.04 179.10 28,708,619 -1.90(-1.05%)
Aug 11, 2020 183.57 183.98 179.43 181.00 45,320,822 -9.15(-4.81%)
Aug 10, 2020 191.20 192.61 189.66 190.15 19,047,200 -0.66(-0.35%)
Aug 07, 2020 192.71 192.96 189.33 190.81 24,570,100 -3.08(-1.59%)
Aug 06, 2020 193.74 194.45 192.52 193.89 20,624,378 +2.54(+1.33%)
Aug 05, 2020 191.65 193.13 190.62 191.35 27,184,153 +1.76(+0.93%)
Aug 04, 2020 185.61 189.60 185.21 189.59 20,734,384 +3.95(+2.13%)
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.