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 )

204.35 +1.25 (+0.62%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 140.08 140.40 139.78 139.86 15,227,232 +1.19(+0.86%)
Mar 30, 2011 138.67 138.67 138.67 138.67 10,749,168 +0.46(+0.33%)
Mar 29, 2011 138.21 138.82 137.94 138.21 6,345,140 -0.33(-0.24%)
Mar 28, 2011 137.82 138.83 137.78 138.54 7,655,912 -0.72(-0.52%)
Mar 25, 2011 140.00 140.24 138.66 139.26 13,191,940 +0.04(+0.03%)
Mar 24, 2011 140.27 141.28 138.83 139.22 17,000,824 -1.12(-0.80%)
Mar 23, 2011 139.61 140.55 139.55 140.34 11,529,480 +1.29(+0.93%)
Mar 22, 2011 138.88 139.36 138.67 139.05 9,553,620 -0.09(-0.06%)
Mar 21, 2011 139.77 139.79 138.97 139.14 13,741,887 +0.77(+0.56%)
Mar 18, 2011 138.14 138.83 137.76 138.37 18,602,096 +1.40(+1.02%)
Mar 17, 2011 136.56 137.08 136.25 136.97 9,117,118 +0.73(+0.54%)
Mar 16, 2011 136.52 137.20 135.80 136.24 13,329,327 -0.03(-0.02%)
Mar 15, 2011 135.92 138.86 135.80 136.27 23,454,272 -2.59(-1.87%)
Mar 14, 2011 139.33 139.55 138.61 138.86 10,239,770 +0.64(+0.46%)
Mar 11, 2011 137.28 138.93 137.18 138.22 10,417,498 +0.45(+0.33%)
Mar 10, 2011 138.50 138.50 136.84 137.77 15,557,780 -1.64(-1.18%)
Mar 09, 2011 139.92 139.95 138.94 139.41 8,723,422 +0.05(+0.04%)
Mar 08, 2011 139.65 139.66 138.83 139.36 10,711,340 -0.36(-0.26%)
Mar 07, 2011 140.29 140.61 139.28 139.72 14,066,733 +0.37(+0.27%)
Mar 04, 2011 138.63 139.75 138.61 139.35 17,457,270 +1.26(+0.91%)
Mar 03, 2011 138.81 139.13 137.57 138.09 16,484,937 -1.83(-1.31%)
Mar 02, 2011 140.24 140.55 139.48 139.92 15,719,715 -0.11(-0.08%)
Mar 01, 2011 138.57 140.03 138.49 140.03 17,398,170 +2.37(+1.72%)
Feb 28, 2011 137.65 138.14 137.03 137.66 8,844,232 +0.28(+0.20%)
Feb 25, 2011 137.22 137.74 136.77 137.38 10,352,844 +0.90(+0.66%)
Feb 24, 2011 138.04 138.14 135.73 136.48 18,782,340 -1.03(-0.75%)
Feb 23, 2011 136.97 138.20 136.92 137.51 15,685,605 +1.22(+0.90%)
Feb 22, 2011 136.92 137.22 136.19 136.29 16,675,304 +0.88(+0.65%)
Feb 18, 2011 135.17 135.80 134.88 135.41 15,890,885 +0.37(+0.27%)
Feb 17, 2011 134.74 135.16 134.47 135.04 11,321,687 +0.94(+0.70%)
Feb 16, 2011 134.23 134.86 133.45 134.10 12,822,786 +0.13(+0.10%)
Feb 15, 2011 133.86 134.17 133.63 133.97 10,111,140 +1.02(+0.77%)
Feb 14, 2011 132.95 133.38 132.70 132.95 8,695,109 +0.63(+0.47%)
Feb 11, 2011 133.01 133.44 132.09 132.32 9,889,307 -0.53(-0.40%)
Feb 10, 2011 132.11 133.31 132.00 132.85 8,094,114 -0.22(-0.17%)
Feb 09, 2011 133.19 133.39 132.49 133.07 10,178,774 -0.07(-0.05%)
Feb 08, 2011 132.96 133.50 132.80 133.14 16,223,234 +1.46(+1.11%)
Feb 07, 2011 131.67 131.95 131.23 131.68 7,177,610 +0.02(+0.02%)
Feb 04, 2011 131.84 132.70 131.23 131.66 15,216,143 -0.54(-0.41%)
Feb 03, 2011 130.07 132.32 129.28 132.20 17,374,660 +1.75(+1.34%)
Feb 02, 2011 130.37 130.60 129.45 130.45 10,082,593 -0.35(-0.27%)
Feb 01, 2011 130.52 131.08 129.33 130.80 15,363,617 +0.93(+0.72%)
Jan 31, 2011 129.27 130.51 129.25 129.87 14,664,022 -0.41(-0.31%)
Jan 28, 2011 127.97 131.48 127.95 130.28 28,089,732 +2.36(+1.84%)
Jan 27, 2011 130.29 130.49 127.80 127.92 33,030,588 -3.23(-2.47%)
Jan 26, 2011 129.83 131.17 129.28 131.16 20,543,856 +1.06(+0.81%)
Jan 25, 2011 129.65 130.27 129.07 130.10 22,219,658 -0.26(-0.20%)
Jan 24, 2011 131.01 131.63 130.14 130.36 15,115,064 -0.67(-0.51%)
Jan 21, 2011 130.76 131.43 130.53 131.03 19,490,780 -0.17(-0.13%)
Jan 20, 2011 131.76 132.10 131.04 131.20 24,349,416 -2.52(-1.88%)
Jan 19, 2011 134.34 134.40 133.40 133.72 11,788,035 +0.29(+0.22%)
Jan 18, 2011 133.62 134.00 133.17 133.43 11,592,557 +0.74(+0.56%)
Jan 14, 2011 133.17 133.60 132.22 132.69 21,226,676 -1.36(-1.01%)
Jan 13, 2011 135.66 135.68 133.63 134.05 14,294,546 -1.41(-1.04%)
Jan 12, 2011 134.79 135.58 134.35 135.46 10,785,059 +0.55(+0.41%)
Jan 11, 2011 134.79 135.16 133.96 134.91 10,268,895 +0.79(+0.59%)
Jan 10, 2011 133.85 134.20 133.24 134.12 8,417,705 +0.54(+0.40%)
Jan 07, 2011 133.38 134.61 133.18 133.58 16,761,763 -0.25(-0.19%)
Jan 06, 2011 134.05 134.38 133.14 133.83 15,965,249 -0.54(-0.40%)
Jan 05, 2011 133.50 134.68 133.10 134.37 16,680,013 -0.38(-0.28%)
Jan 04, 2011 136.24 136.28 134.16 134.75 26,127,666 -3.25(-2.36%)
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.