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 )

205.51 +2.41 (+1.19%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 165.86 166.00 165.24 165.66 6,248,700 -0.56(-0.34%)
Apr 29, 2021 165.58 166.26 164.47 166.22 9,066,748 -0.69(-0.41%)
Apr 28, 2021 165.75 166.96 165.49 166.91 6,930,871 +0.49(+0.29%)
Apr 27, 2021 166.92 167.15 166.28 166.42 5,362,254 -0.42(-0.25%)
Apr 26, 2021 166.63 166.87 166.05 166.84 4,784,845 +0.44(+0.26%)
Apr 23, 2021 167.37 167.53 165.78 166.40 7,107,400 -0.64(-0.38%)
Apr 22, 2021 167.11 167.53 166.49 167.04 7,677,201 -1.09(-0.65%)
Apr 21, 2021 167.18 168.39 167.15 168.13 8,378,468 +1.65(+0.99%)
Apr 20, 2021 165.65 166.81 165.62 166.48 6,529,765 +0.59(+0.36%)
Apr 19, 2021 165.91 166.44 165.72 165.89 5,720,745 -0.46(-0.28%)
Apr 16, 2021 166.24 166.81 165.94 166.35 10,057,600 +1.00(+0.60%)
Apr 15, 2021 164.07 165.79 164.03 165.35 8,248,829 +2.63(+1.62%)
Apr 14, 2021 162.77 163.05 162.30 162.72 6,310,119 -0.71(-0.43%)
Apr 13, 2021 163.18 163.85 163.03 163.43 6,993,103 +1.15(+0.71%)
Apr 12, 2021 162.73 162.80 161.81 162.28 4,896,036 -0.99(-0.61%)
Apr 09, 2021 162.75 163.66 162.48 163.27 6,657,800 -1.24(-0.75%)
Apr 08, 2021 164.17 164.77 164.14 164.51 6,572,346 +1.75(+1.08%)
Apr 07, 2021 162.82 163.31 162.50 162.76 5,435,215 -0.46(-0.28%)
Apr 06, 2021 162.79 163.53 162.75 163.22 6,760,817 +1.30(+0.80%)
Apr 05, 2021 161.52 162.40 161.36 161.92 6,157,990 -0.06(-0.04%)
Apr 01, 2021 161.56 162.11 161.28 161.98 7,105,200 +2.02(+1.26%)
Mar 31, 2021 158.06 160.68 158.05 159.96 10,623,095 +2.39(+1.52%)
Mar 30, 2021 157.94 158.20 157.55 157.57 8,350,624 -2.74(-1.71%)
Mar 29, 2021 161.46 161.52 159.83 160.31 8,402,780 -1.93(-1.19%)
Mar 26, 2021 161.71 162.73 161.65 162.24 6,153,800 +0.46(+0.28%)
Mar 25, 2021 163.06 163.58 161.32 161.78 8,398,143 -0.59(-0.36%)
Mar 24, 2021 162.21 162.89 161.94 162.37 6,009,429 +0.56(+0.35%)
Mar 23, 2021 162.45 162.49 161.59 161.81 6,045,467 -1.19(-0.73%)
Mar 22, 2021 162.27 163.13 162.16 163.00 5,239,179 -0.24(-0.15%)
Mar 19, 2021 162.56 163.43 162.43 163.24 6,868,800 +0.68(+0.42%)
Mar 18, 2021 161.15 162.82 161.11 162.56 8,718,464 -0.95(-0.58%)
Mar 17, 2021 162.27 164.15 161.48 163.51 12,623,853 +1.16(+0.71%)
Mar 16, 2021 162.36 163.20 161.81 162.35 7,544,947 +0.15(+0.09%)
Mar 15, 2021 162.30 162.55 161.43 162.20 8,107,024 +0.71(+0.44%)
Mar 12, 2021 159.54 161.69 159.35 161.49 8,608,500 -0.03(-0.02%)
Mar 11, 2021 161.47 161.98 161.12 161.52 6,743,011 -0.14(-0.09%)
Mar 10, 2021 161.06 161.78 160.66 161.66 7,953,339 +0.82(+0.51%)
Mar 09, 2021 160.75 161.25 160.41 160.84 10,346,815 +2.90(+1.84%)
Mar 08, 2021 158.58 158.74 157.13 157.94 11,893,616 -1.20(-0.75%)
Mar 05, 2021 159.66 159.82 158.55 159.14 12,068,100 +0.10(+0.06%)
Mar 04, 2021 160.60 161.46 158.43 159.04 13,829,680 -1.58(-0.98%)
Mar 03, 2021 160.61 161.69 159.49 160.62 13,012,725 -1.79(-1.10%)
Mar 02, 2021 161.93 162.93 161.22 162.41 11,414,184 +0.88(+0.54%)
Mar 01, 2021 163.03 163.35 161.16 161.53 13,810,275 -0.28(-0.17%)
Feb 26, 2021 165.00 165.10 160.95 161.81 23,730,300 -4.01(-2.42%)
Feb 25, 2021 166.92 167.66 165.45 165.82 16,320,473 -3.18(-1.88%)
Feb 24, 2021 167.65 169.14 167.15 169.00 8,885,629 -0.12(-0.07%)
Feb 23, 2021 169.48 169.74 168.28 169.12 8,612,034 -0.39(-0.23%)
Feb 22, 2021 168.54 169.89 168.30 169.51 10,072,479 +2.50(+1.50%)
Feb 19, 2021 166.76 167.94 166.60 167.01 8,273,500 +0.69(+0.41%)
Feb 18, 2021 166.98 167.30 165.73 166.32 7,474,352 -0.01(-0.01%)
Feb 17, 2021 166.92 167.34 165.85 166.33 11,405,340 -1.91(-1.14%)
Feb 16, 2021 168.14 170.07 167.73 168.24 14,720,120 -2.45(-1.44%)
Feb 12, 2021 170.29 171.65 169.88 170.69 6,018,900 -0.52(-0.30%)
Feb 11, 2021 172.70 172.87 170.71 171.21 5,982,188 -1.50(-0.87%)
Feb 10, 2021 173.15 173.22 172.01 172.71 6,106,290 +0.63(+0.37%)
Feb 09, 2021 172.57 173.03 171.75 172.08 5,128,343 +0.56(+0.33%)
Feb 08, 2021 171.98 172.40 171.49 171.52 6,869,241 +1.71(+1.01%)
Feb 05, 2021 168.99 170.18 168.67 169.81 6,538,400 +1.66(+0.99%)
Feb 04, 2021 168.29 168.40 167.34 168.15 13,703,618 -3.70(-2.15%)
Feb 03, 2021 172.36 172.59 171.50 171.85 4,644,240 -0.26(-0.15%)
Feb 02, 2021 172.49 172.53 171.51 172.11 7,213,580 -2.12(-1.22%)
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.