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 )

171.09 USD -0.56 (-0.33%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 114.89 113.58 113.58 113.58 7,624,200 -1.62(-1.41%)
Dec 30, 2014 114.99 116.26 114.90 115.20 7,984,063 +1.53(+1.35%)
Dec 29, 2014 114.61 114.64 113.23 113.67 12,959,575 -1.16(-1.01%)
Dec 26, 2014 114.82 114.98 114.53 114.83 3,765,581 +2.06(+1.83%)
Dec 24, 2014 112.83 112.77 112.77 112.77 1,501,500 +0.03(+0.03%)
Dec 23, 2014 112.88 113.32 112.61 112.74 7,761,777 +0.19(+0.17%)
Dec 22, 2014 114.81 114.97 112.41 112.55 7,481,259 -2.22(-1.93%)
Dec 19, 2014 115.06 115.22 114.77 114.77 4,652,333 -0.38(-0.33%)
Dec 18, 2014 115.59 115.81 114.58 115.15 5,256,203 +0.88(+0.77%)
Dec 17, 2014 115.10 115.48 113.58 114.27 9,089,769 -0.68(-0.59%)
Dec 16, 2014 116.28 116.50 114.07 114.95 9,170,079 +0.56(+0.49%)
Dec 15, 2014 116.22 116.97 114.36 114.39 8,780,815 -3.02(-2.57%)
Dec 12, 2014 117.39 117.80 116.68 117.41 4,736,535 -0.28(-0.24%)
Dec 11, 2014 116.98 118.38 116.82 117.69 5,209,567 -0.27(-0.23%)
Dec 10, 2014 118.15 118.47 117.81 117.96 4,272,357 -0.23(-0.19%)
Dec 09, 2014 117.04 118.99 116.98 118.19 10,464,724 +2.41(+2.08%)
Dec 08, 2014 114.97 116.16 114.46 115.78 5,221,038 +1.35(+1.18%)
Dec 05, 2014 115.16 115.18 114.24 114.43 6,330,980 -1.45(-1.25%)
Dec 04, 2014 116.01 116.34 115.61 115.88 3,622,075 -0.45(-0.39%)
Dec 03, 2014 115.68 116.76 115.56 116.33 5,756,821 +1.19(+1.03%)
Dec 02, 2014 115.13 115.71 114.72 115.14 6,368,445 -1.44(-1.24%)
Dec 01, 2014 113.80 117.36 113.74 116.58 15,625,590 +4.47(+3.99%)
Nov 28, 2014 113.53 113.83 111.95 112.11 9,616,332 -3.05(-2.65%)
Nov 26, 2014 115.25 115.16 115.16 115.16 3,184,000 -0.22(-0.19%)
Nov 25, 2014 115.10 115.47 114.90 115.38 9,038,579 +0.27(+0.23%)
Nov 24, 2014 115.15 115.37 114.79 115.11 4,694,017 -0.28(-0.24%)
Nov 21, 2014 115.58 115.96 114.47 115.39 6,564,258 +0.53(+0.46%)
Nov 20, 2014 114.57 115.02 114.09 114.86 5,605,199 +1.18(+1.04%)
Nov 19, 2014 114.93 115.35 112.88 113.68 11,994,596 -1.37(-1.19%)
Nov 18, 2014 114.86 115.17 114.55 115.05 5,583,211 +1.00(+0.88%)
Nov 17, 2014 113.97 114.27 113.56 114.05 5,439,721 -0.42(-0.37%)
Nov 14, 2014 110.76 114.72 110.65 114.47 14,173,586 +2.80(+2.51%)
Nov 13, 2014 111.89 112.26 111.22 111.67 4,869,918 +0.17(+0.15%)
Nov 12, 2014 112.05 112.17 111.23 111.50 5,129,977 -0.54(-0.48%)
Nov 11, 2014 111.08 112.76 110.87 112.04 8,595,980 +1.58(+1.43%)
Nov 10, 2014 112.24 112.24 110.28 110.46 8,539,322 -2.51(-2.22%)
Nov 07, 2014 110.78 113.15 110.73 112.97 10,916,540 +3.09(+2.81%)
Nov 06, 2014 109.92 110.49 109.75 109.88 7,017,171 +0.09(+0.08%)
Nov 05, 2014 109.92 110.84 109.67 109.79 13,555,832 -2.43(-2.17%)
Nov 04, 2014 112.12 112.71 112.08 112.22 6,428,717 +0.07(+0.06%)
Nov 03, 2014 112.39 112.68 112.00 112.15 6,590,336 -0.51(-0.45%)
Oct 31, 2014 111.83 112.88 111.65 112.66 18,209,615 -2.53(-2.20%)
Oct 30, 2014 115.80 115.83 114.94 115.19 7,851,179 -1.22(-1.05%)
Oct 29, 2014 117.65 117.71 116.14 116.41 7,896,972 -1.69(-1.43%)
Oct 28, 2014 118.48 118.48 118.01 118.10 3,261,126 +0.04(+0.03%)
Oct 27, 2014 118.18 118.35 118.35 118.06 2,444,676 -0.29(-0.25%)
Oct 24, 2014 118.62 118.63 118.12 118.35 3,611,311 -0.17(-0.14%)
Oct 23, 2014 118.71 118.82 117.88 118.52 6,419,355 -0.82(-0.69%)
Oct 22, 2014 119.69 119.79 119.25 119.34 3,741,210 -0.68(-0.57%)
Oct 21, 2014 120.27 120.50 119.90 120.02 4,568,169 +0.22(+0.18%)
Oct 20, 2014 119.68 119.78 119.54 119.80 3,034,895 +0.81(+0.68%)
Oct 17, 2014 119.06 119.23 118.42 118.99 8,060,834 -0.23(-0.19%)
Oct 16, 2014 119.02 119.55 118.88 119.22 6,548,115 +0.23(+0.19%)
Oct 15, 2014 118.59 120.18 118.59 118.99 9,456,825 +0.40(+0.34%)
Oct 14, 2014 118.58 118.82 118.35 118.59 5,174,970 +0.07(+0.06%)
Oct 13, 2014 118.14 118.67 117.97 118.52 5,397,533 +0.93(+0.79%)
Oct 10, 2014 117.70 117.74 117.19 117.59 4,653,307 -0.05(-0.04%)
Oct 09, 2014 117.86 118.24 117.49 117.64 6,612,528 +0.17(+0.14%)
Oct 08, 2014 117.03 117.71 115.85 117.47 10,673,143 +1.11(+0.95%)
Oct 07, 2014 116.31 116.63 116.09 116.36 5,278,077 +0.33(+0.28%)
Oct 06, 2014 115.16 116.31 114.94 116.03 7,646,056 +1.42(+1.24%)
Oct 03, 2014 115.17 115.51 114.42 114.61 11,304,593 -2.13(-1.82%)
Oct 02, 2014 116.86 117.21 116.33 116.74 6,349,892 -0.03(-0.03%)
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.